Cap Mercado $2.50T
1.31%
Volumen 24h $63.41B
-41.74%
BTC % 59.2509%
-0.44%
ETH % 9.77503%
-0.54%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de VeChain (VET), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de VeChain (VET) en Dólar USD. Esta tabla muestra 3,203 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $0.005835 | $0.005738 | $0.005993 | $0.005973 | $4,859,880 | $501,722,715 |
| May-28 2026 | $0.005971 | $0.005882 | $0.006125 | $0.006101 | $5,221,756 | $513,416,681 |
| May-27 2026 | $0.006096 | $0.006082 | $0.006371 | $0.006316 | $5,209,922 | $524,164,811 |
| May-26 2026 | $0.006328 | $0.006285 | $0.006728 | $0.006651 | $8,973,726 | $544,113,341 |
| May-25 2026 | $0.006654 | $0.006609 | $0.006755 | $0.006632 | $2,785,340 | $572,144,464 |
| May-24 2026 | $0.006633 | $0.006541 | $0.006793 | $0.006774 | $3,382,580 | $570,338,778 |
| May-23 2026 | $0.006764 | $0.0064 | $0.006939 | $0.006523 | $5,460,306 | $581,602,819 |
| May-22 2026 | $0.00651156 | $0.00647797 | $0.00680227 | $0.0066963 | $17,271,076 | $559,897,157 |
| May-21 2026 | $0.00669791 | $0.00652966 | $0.00672386 | $0.00661371 | $19,352,176 | $575,920,529 |
| May-20 2026 | $0.006619 | $0.00650324 | $0.00670975 | $0.0065413 | $17,456,411 | $569,135,144 |
| May-19 2026 | $0.00653763 | $0.00643412 | $0.00678851 | $0.00676374 | $24,262,171 | $562,138,405 |
| May-18 2026 | $0.0067643 | $0.00662183 | $0.00679064 | $0.00666136 | $19,246,840 | $581,629,292 |
| May-17 2026 | $0.00665504 | $0.00660008 | $0.00686 | $0.00683497 | $18,845,457 | $572,234,650 |
| May-16 2026 | $0.00683651 | $0.00675243 | $0.00706257 | $0.00702598 | $19,016,261 | $587,838,361 |
| May-15 2026 | $0.00702955 | $0.0069303 | $0.0073991 | $0.00735045 | $21,827,278 | $604,436,752 |