시가총액 $2.58T
-0.02%
볼륨 24시간 $187.67B
-48.83%
BTC % 54.74%
2.11%
ETH % 9.75%
0.1%
코인
34.202
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 |
|---|---|---|---|---|---|---|
| Feb-08 2026 | $0.00803192 | $0.00792465 | $0.00816669 | $0.00807627 | $18,359,771 | $690,625,364 |
| Feb-07 2026 | $0.00808116 | $0.00787861 | $0.00828571 | $0.00827327 | $25,159,499 | $694,859,494 |
| Feb-06 2026 | $0.00827453 | $0.00674227 | $0.00842205 | $0.00728667 | $43,031,426 | $711,486,295 |
| Feb-05 2026 | $0.00728256 | $0.00718521 | $0.00834214 | $0.00832019 | $49,293,266 | $626,191,495 |
| Feb-04 2026 | $0.00833567 | $0.00811688 | $0.00874155 | $0.00842331 | $30,107,926 | $716,743,167 |
| Feb-03 2026 | $0.00840961 | $0.00800627 | $0.00883214 | $0.00860561 | $30,762,809 | $723,101,504 |
| Feb-02 2026 | $0.00860448 | $0.00791332 | $0.00875009 | $0.00816008 | $34,137,244 | $739,857,311 |
| Feb-01 2026 | $0.00817157 | $0.00802927 | $0.00858628 | $0.00842226 | $26,472,871 | $702,633,284 |
| Jan-31 2026 | $0.00842558 | $0.00790781 | $0.0092299 | $0.0092299 | $42,842,795 | $724,474,638 |
| Jan-30 2026 | $0.00922215 | $0.00898896 | $0.00940895 | $0.00935925 | $29,869,072 | $792,967,089 |
| Jan-29 2026 | $0.00935112 | $0.00923064 | $0.01022 | $0.010217 | $34,508,850 | $804,056,876 |
| Jan-28 2026 | $0.010206 | $0.010065 | $0.010287 | $0.01027 | $19,771,717 | $877,646,147 |
| Jan-27 2026 | $0.010274 | $0.0099536 | $0.010329 | $0.01012 | $21,984,310 | $883,432,259 |
| Jan-26 2026 | $0.010116 | $0.00988732 | $0.010257 | $0.00988966 | $23,598,014 | $869,850,115 |
| Jan-25 2026 | $0.00988679 | $0.00976013 | $0.010433 | $0.010295 | $27,694,427 | $850,116,480 |