시가총액 $3.49T
0.1%
볼륨 24시간 $221.20B
BTC % 54.85%
-0.23%
ETH % 11.1%
1.08%
코인
33.670
+1
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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.015652 | $0.015457 | $0.016105 | $0.015457 | $25,182,036 | $1,345,876,930 |
| Nov-14 2025 | $0.015458 | $0.015276 | $0.016056 | $0.016028 | $41,040,685 | $1,329,209,381 |
| Nov-13 2025 | $0.016068 | $0.015636 | $0.017224 | $0.01644 | $46,688,335 | $1,381,641,651 |
| Nov-12 2025 | $0.016443 | $0.016361 | $0.017617 | $0.016915 | $54,774,423 | $1,413,870,604 |
| Nov-11 2025 | $0.016926 | $0.016926 | $0.01854 | $0.017329 | $84,603,979 | $1,455,428,260 |
| Nov-10 2025 | $0.017327 | $0.017007 | $0.017843 | $0.017143 | $45,081,779 | $1,489,888,814 |
| Nov-09 2025 | $0.017155 | $0.016397 | $0.017422 | $0.017301 | $40,663,024 | $1,475,100,633 |
| Nov-08 2025 | $0.017326 | $0.016698 | $0.017654 | $0.016901 | $50,337,415 | $1,489,839,700 |
| Nov-07 2025 | $0.016881 | $0.014667 | $0.017729 | $0.014667 | $73,204,887 | $1,451,543,288 |
| Nov-06 2025 | $0.01464 | $0.014239 | $0.015376 | $0.015138 | $37,931,535 | $1,258,876,338 |
| Nov-05 2025 | $0.015167 | $0.013364 | $0.015282 | $0.014033 | $45,455,659 | $1,304,210,527 |
| Nov-04 2025 | $0.014043 | $0.013302 | $0.014961 | $0.014644 | $56,194,667 | $1,207,530,806 |
| Nov-03 2025 | $0.014638 | $0.014333 | $0.016319 | $0.016319 | $51,670,182 | $1,258,718,372 |
| Nov-02 2025 | $0.016344 | $0.015722 | $0.016344 | $0.016307 | $24,425,611 | $1,405,361,810 |
| Nov-01 2025 | $0.016298 | $0.015508 | $0.016333 | $0.015592 | $24,472,007 | $1,401,433,246 |