Cap Marché $4.20T
1.37%
Volume 24h $361.21B
37.88%
BTC % 54.32%
0.66%
ETH % 12.06%
-0.08%
Monnaies
33.283
+13
Échanges
885
Dernière mise à jour
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-28 2025 | $0.022124 | $0.021341 | $0.022229 | $0.021838 | $32,821,605 | $1,902,375,189 |
| Sep-27 2025 | $0.021834 | $0.021802 | $0.022351 | $0.022282 | $27,629,234 | $1,877,443,621 |
| Sep-26 2025 | $0.022278 | $0.021381 | $0.022485 | $0.021438 | $55,842,055 | $1,915,606,178 |
| Sep-25 2025 | $0.021404 | $0.021263 | $0.022691 | $0.022644 | $53,624,024 | $1,840,493,056 |
| Sep-24 2025 | $0.022658 | $0.022277 | $0.023122 | $0.022536 | $45,092,329 | $1,948,294,875 |
| Sep-23 2025 | $0.022541 | $0.022464 | $0.023082 | $0.022923 | $51,920,349 | $1,938,207,498 |
| Sep-22 2025 | $0.02292 | $0.022648 | $0.02444 | $0.024348 | $75,202,731 | $1,970,848,521 |
| Sep-21 2025 | $0.024367 | $0.024333 | $0.024795 | $0.02468 | $34,241,245 | $2,095,253,156 |
| Sep-20 2025 | $0.024693 | $0.024626 | $0.025153 | $0.02494 | $37,156,151 | $2,123,276,723 |
| Sep-19 2025 | $0.024961 | $0.024827 | $0.026307 | $0.025949 | $70,841,323 | $2,146,354,847 |
| Sep-18 2025 | $0.025946 | $0.025052 | $0.026113 | $0.025303 | $65,114,386 | $2,231,036,800 |
| Sep-17 2025 | $0.025267 | $0.02394 | $0.025458 | $0.024498 | $60,288,847 | $2,172,615,953 |
| Sep-16 2025 | $0.024491 | $0.023898 | $0.024658 | $0.024114 | $45,703,498 | $2,105,939,904 |
| Sep-15 2025 | $0.024117 | $0.023899 | $0.024954 | $0.024633 | $52,277,036 | $2,073,756,663 |
| Sep-14 2025 | $0.024648 | $0.024513 | $0.025655 | $0.025655 | $45,146,991 | $2,119,411,091 |