時価総額 $2.78T
-0.27%
ボリューム24h $194.94B
-36.18%
BTC % 55.79%
0.1%
ETH % 10.04%
0.19%
硬貨
34.531
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $48.56 | $48.34 | $49.00 | $49.00 | $49,114,261 | $49,116,690 |
| Apr-23 2026 | $48.88 | $48.47 | $49.69 | $49.69 | $47,514,212 | $47,514,170 |
| Apr-22 2026 | $50.29 | $48.68 | $50.63 | $48.87 | $49,616,602 | $49,627,015 |
| Apr-21 2026 | $48.66 | $48.11 | $48.82 | $48.58 | $48,004,202 | $47,998,944 |
| Apr-20 2026 | $48.50 | $47.57 | $49.03 | $47.67 | $46,663,790 | $46,669,957 |
| Apr-19 2026 | $47.52 | $47.35 | $49.32 | $49.32 | $46,032,489 | $46,056,753 |
| Apr-18 2026 | $49.41 | $49.27 | $50.86 | $50.77 | $46,815,419 | $46,827,197 |
| Apr-17 2026 | $50.82 | $48.73 | $51.36 | $49.19 | $48,406,331 | $48,417,281 |
| Apr-16 2026 | $49.22 | $48.12 | $49.54 | $49.33 | $46,756,578 | $46,758,671 |
| Apr-15 2026 | $49.35 | $48.51 | $49.69 | $48.95 | $46,823,365 | $46,830,475 |
| Apr-14 2026 | $48.70 | $48.60 | $50.13 | $49.73 | $46,191,438 | $46,146,829 |
| Apr-13 2026 | $49.71 | $45.77 | $49.71 | $46.06 | $47,738,374 | $47,749,311 |
| Apr-12 2026 | $45.91 | $45.76 | $47.95 | $47.95 | $42,572,417 | $42,571,287 |
| Apr-11 2026 | $47.97 | $46.85 | $48.51 | $47.03 | $44,347,705 | $44,335,524 |
| Apr-10 2026 | $47.05 | $45.78 | $47.28 | $45.80 | $44,029,683 | $44,029,683 |