시가총액 $4.01T
0.94%
볼륨 24시간 $292.70B
-16.55%
BTC % 55.19%
-0.47%
ETH % 11.85%
1.01%
코인
33.516
+8
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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.017191 | $0.016911 | $0.017492 | $0.016979 | $26,986,011 | $1,478,243,588 |
| Oct-22 2025 | $0.01698 | $0.016603 | $0.017328 | $0.017202 | $38,094,764 | $1,460,038,227 |
| Oct-21 2025 | $0.017238 | $0.017144 | $0.01821 | $0.01783 | $49,985,223 | $1,482,278,086 |
| Oct-20 2025 | $0.017832 | $0.017346 | $0.018256 | $0.017645 | $31,555,662 | $1,533,297,435 |
| Oct-19 2025 | $0.017641 | $0.016978 | $0.018024 | $0.017147 | $33,683,644 | $1,516,947,861 |
| Oct-18 2025 | $0.017134 | $0.016909 | $0.01745 | $0.017159 | $29,708,955 | $1,473,297,008 |
| Oct-17 2025 | $0.017154 | $0.016246 | $0.017522 | $0.017342 | $61,475,880 | $1,475,046,065 |
| Oct-16 2025 | $0.017331 | $0.017111 | $0.018593 | $0.018322 | $56,610,255 | $1,490,230,090 |
| Oct-15 2025 | $0.018297 | $0.018099 | $0.019402 | $0.019139 | $50,767,178 | $1,573,350,065 |
| Oct-14 2025 | $0.01914 | $0.018064 | $0.019944 | $0.019904 | $69,041,374 | $1,645,754,875 |
| Oct-13 2025 | $0.019913 | $0.018976 | $0.020208 | $0.019242 | $64,277,611 | $1,712,274,058 |
| Oct-12 2025 | $0.019249 | $0.016615 | $0.019446 | $0.016752 | $62,014,295 | $1,655,142,103 |
| Oct-11 2025 | $0.016741 | $0.014791 | $0.017745 | $0.015863 | $156,737,873 | $1,439,529,195 |
| Oct-10 2025 | $0.015858 | $0.011512 | $0.022415 | $0.022049 | $159,035,767 | $1,363,619,362 |
| Oct-09 2025 | $0.022046 | $0.021785 | $0.022779 | $0.022772 | $39,729,287 | $1,895,670,774 |