Cap Marché $2.78T
-2.47%
Volume 24h $319.40B
-29.66%
BTC % 54.73%
-0.82%
ETH % 9.96%
0.3%
Monnaies
34.187
+4
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de VeChain (VET), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.00860448 | $0.00791332 | $0.00875009 | $0.00816008 | $34,137,244 | $739,857,311 |
| Feb-01 2026 | $0.00817157 | $0.00802927 | $0.00858628 | $0.00842226 | $26,472,871 | $702,633,284 |
| Jan-31 2026 | $0.00842558 | $0.00790781 | $0.0092299 | $0.0092299 | $42,842,795 | $724,474,638 |
| Jan-30 2026 | $0.00922215 | $0.00898896 | $0.00940895 | $0.00935925 | $29,869,072 | $792,967,089 |
| Jan-29 2026 | $0.00935112 | $0.00923064 | $0.01022 | $0.010217 | $34,508,850 | $804,056,876 |
| Jan-28 2026 | $0.010206 | $0.010065 | $0.010287 | $0.01027 | $19,771,717 | $877,646,147 |
| Jan-27 2026 | $0.010274 | $0.0099536 | $0.010329 | $0.01012 | $21,984,310 | $883,432,259 |
| Jan-26 2026 | $0.010116 | $0.00988732 | $0.010257 | $0.00988966 | $23,598,014 | $869,850,115 |
| Jan-25 2026 | $0.00988679 | $0.00976013 | $0.010433 | $0.010295 | $27,694,427 | $850,116,480 |
| Jan-24 2026 | $0.0103 | $0.010195 | $0.010382 | $0.010249 | $16,588,526 | $885,695,788 |
| Jan-23 2026 | $0.010245 | $0.010123 | $0.01054 | $0.010212 | $22,074,570 | $880,957,582 |
| Jan-22 2026 | $0.010199 | $0.010111 | $0.010658 | $0.010445 | $19,807,792 | $877,029,046 |
| Jan-21 2026 | $0.010427 | $0.010011 | $0.010655 | $0.010077 | $29,165,352 | $896,615,603 |
| Jan-20 2026 | $0.010079 | $0.010044 | $0.01084 | $0.010829 | $33,638,885 | $866,669,404 |
| Jan-19 2026 | $0.010835 | $0.010543 | $0.011048 | $0.011039 | $34,178,291 | $931,671,065 |