時価総額 $2.76T
-2.91%
ボリューム24h $255.50B
-51.65%
BTC % 54.97%
-0.43%
ETH % 9.75%
-2.56%
硬貨
34.187
+4
取引所
885
最後の更新
3 分 前
Venus ETH (vETH) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $49.13 | $46.22 | $49.92 | $48.40 | $69,069,198 | $69,078,976 |
| Feb-01 2026 | $46.81 | $46.81 | $51.75 | $51.75 | $66,981,590 | $66,996,867 |
| Jan-31 2026 | $50.98 | $49.72 | $56.76 | $56.63 | $68,089,375 | $67,244,922 |
| Jan-30 2026 | $56.60 | $55.54 | $58.89 | $58.89 | $78,377,906 | $78,382,774 |
| Jan-29 2026 | $58.94 | $58.13 | $62.83 | $62.83 | $81,871,736 | $82,715,965 |
| Jan-28 2026 | $63.17 | $62.51 | $63.47 | $63.24 | $87,389,093 | $87,354,104 |
| Jan-27 2026 | $63.20 | $60.78 | $63.20 | $61.20 | $90,805,844 | $90,790,414 |
| Jan-26 2026 | $61.18 | $59.38 | $61.49 | $59.38 | $88,288,805 | $88,290,206 |
| Jan-25 2026 | $58.70 | $58.70 | $61.84 | $61.84 | $85,609,723 | $85,609,078 |
| Jan-24 2026 | $61.84 | $61.75 | $62.03 | $61.82 | $91,907,125 | $91,907,125 |
| Jan-23 2026 | $61.80 | $61.16 | $62.65 | $61.81 | $91,139,993 | $91,141,608 |
| Jan-22 2026 | $61.72 | $61.33 | $63.51 | $62.71 | $89,403,966 | $89,411,164 |
| Jan-21 2026 | $63.08 | $60.61 | $63.55 | $61.20 | $92,267,350 | $92,260,251 |
| Jan-20 2026 | $61.40 | $61.40 | $66.79 | $66.66 | $87,361,768 | $87,362,995 |
| Jan-19 2026 | $66.49 | $66.49 | $67.55 | $66.67 | $95,151,796 | $95,160,472 |