시가총액 $3.42T
-2.4%
볼륨 24시간 $333.64B
BTC % 55.66%
1.24%
ETH % 11.72%
-1.62%
코인
30.268
+5
거래소
885
마지막 업데이트
3 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 |
|---|---|---|---|---|---|---|
| Dec-21 2024 | $0.045142 | $0.044625 | $0.050849 | $0.048016 | $183,477,099 | $3,655,887,369 |
| Dec-20 2024 | $0.047978 | $0.038526 | $0.048434 | $0.044995 | $332,158,709 | $3,885,507,533 |
| Dec-19 2024 | $0.045087 | $0.04433 | $0.052222 | $0.050226 | $264,571,292 | $3,651,375,927 |
| Dec-18 2024 | $0.050375 | $0.050375 | $0.057179 | $0.05674 | $210,017,163 | $4,079,680,938 |
| Dec-17 2024 | $0.056663 | $0.05425 | $0.060611 | $0.055421 | $217,326,413 | $4,588,927,647 |
| Dec-16 2024 | $0.055472 | $0.053989 | $0.059398 | $0.058639 | $136,330,044 | $4,492,410,587 |
| Dec-15 2024 | $0.058606 | $0.055101 | $0.059041 | $0.057011 | $106,275,292 | $4,746,265,353 |
| Dec-14 2024 | $0.056952 | $0.055569 | $0.060445 | $0.059991 | $99,858,384 | $4,612,336,397 |
| Dec-13 2024 | $0.060006 | $0.057589 | $0.060757 | $0.059982 | $148,621,183 | $4,859,666,309 |
| Dec-12 2024 | $0.059987 | $0.058306 | $0.063794 | $0.059303 | $232,964,675 | $4,858,055,135 |
| Dec-11 2024 | $0.059394 | $0.052958 | $0.060412 | $0.055702 | $203,376,797 | $4,810,052,463 |
| Dec-10 2024 | $0.055731 | $0.051236 | $0.0593 | $0.056229 | $335,720,708 | $4,513,416,387 |
| Dec-09 2024 | $0.056766 | $0.052576 | $0.068284 | $0.06798 | $342,619,374 | $4,597,232,749 |
| Dec-08 2024 | $0.067999 | $0.065267 | $0.06996 | $0.066617 | $166,808,539 | $5,506,939,519 |
| Dec-07 2024 | $0.066695 | $0.066416 | $0.070109 | $0.067408 | $226,328,381 | $5,401,374,212 |