시가총액 $2.52T
-0.15%
볼륨 24시간 $241.54B
17.75%
BTC % 54.44%
3.71%
ETH % 9.58%
2.92%
코인
34.301
+4
거래소
885
마지막 업데이트
2 의사록 전에
VeChain (VET) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Mar-02 2026 | $0.00726375 | $0.00708186 | $0.00746417 | $0.00714143 | $30,504,432 | $624,574,078 |
| Mar-01 2026 | $0.00713768 | $0.0069956 | $0.00751077 | $0.00730122 | $23,239,394 | $613,734,189 |
| Feb-28 2026 | $0.00729513 | $0.00681746 | $0.00738054 | $0.00735599 | $27,723,040 | $627,272,280 |
| Feb-27 2026 | $0.00735734 | $0.00725716 | $0.00775332 | $0.00759605 | $23,410,277 | $632,621,703 |
| Feb-26 2026 | $0.00759578 | $0.00740547 | $0.00784804 | $0.00783402 | $25,259,179 | $653,123,516 |
| Feb-25 2026 | $0.00782369 | $0.00709277 | $0.00820415 | $0.00710126 | $30,317,308 | $672,720,913 |
| Feb-24 2026 | $0.00710268 | $0.00709217 | $0.00736763 | $0.00732415 | $20,280,172 | $610,725,026 |
| Feb-23 2026 | $0.00731674 | $0.00711904 | $0.00756969 | $0.00745293 | $20,601,110 | $629,130,985 |
| Feb-22 2026 | $0.00745105 | $0.00741665 | $0.00768101 | $0.00765169 | $17,241,394 | $640,679,320 |
| Feb-21 2026 | $0.00765936 | $0.00764983 | $0.0079307 | $0.00782097 | $15,346,744 | $658,590,844 |
| Feb-20 2026 | $0.00782371 | $0.007593 | $0.00798271 | $0.00773186 | $20,169,615 | $672,722,315 |
| Feb-19 2026 | $0.00772816 | $0.00760371 | $0.00793257 | $0.00782914 | $19,344,146 | $664,506,645 |
| Feb-18 2026 | $0.00782569 | $0.00779582 | $0.00817374 | $0.00811362 | $17,806,259 | $672,892,806 |
| Feb-17 2026 | $0.00811269 | $0.00799125 | $0.00831361 | $0.00831067 | $18,430,800 | $697,570,237 |
| Feb-16 2026 | $0.00831327 | $0.00811471 | $0.00845062 | $0.00836006 | $17,986,966 | $714,817,382 |