시가총액 $3.27T
-0.09%
볼륨 24시간 $150.48B
-74.51%
BTC % 54.6%
-0.25%
ETH % 11.22%
0.08%
코인
33.767
+1
거래소
885
마지막 업데이트
17 초 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-06 2025 | $0.01264 | $0.012501 | $0.012779 | $0.012617 | $18,711,102 | $1,086,900,479 |
| Dec-05 2025 | $0.012633 | $0.012351 | $0.013164 | $0.013011 | $29,644,566 | $1,086,272,867 |
| Dec-04 2025 | $0.01302 | $0.012946 | $0.013766 | $0.013689 | $26,605,102 | $1,119,564,999 |
| Dec-03 2025 | $0.013696 | $0.013146 | $0.013734 | $0.013321 | $27,096,266 | $1,177,722,766 |
| Dec-02 2025 | $0.013315 | $0.012218 | $0.013437 | $0.012425 | $34,353,425 | $1,144,907,419 |
| Dec-01 2025 | $0.01242 | $0.012028 | $0.013076 | $0.013061 | $43,354,230 | $1,068,007,295 |
| Nov-30 2025 | $0.013093 | $0.013093 | $0.013514 | $0.013401 | $16,863,416 | $1,125,864,220 |
| Nov-29 2025 | $0.013409 | $0.013303 | $0.013661 | $0.013627 | $17,960,838 | $1,153,019,687 |
| Nov-28 2025 | $0.013627 | $0.013554 | $0.014149 | $0.013798 | $24,795,843 | $1,171,773,315 |
| Nov-27 2025 | $0.013806 | $0.013714 | $0.014013 | $0.013887 | $24,512,567 | $1,187,168,138 |
| Nov-26 2025 | $0.013897 | $0.013203 | $0.014163 | $0.013615 | $30,619,336 | $1,194,991,118 |
| Nov-25 2025 | $0.013606 | $0.013198 | $0.013761 | $0.01371 | $28,402,703 | $1,169,938,674 |
| Nov-24 2025 | $0.013702 | $0.012777 | $0.013924 | $0.012947 | $36,372,465 | $1,178,173,882 |
| Nov-23 2025 | $0.012934 | $0.012769 | $0.013226 | $0.012791 | $26,536,052 | $1,112,192,554 |
| Nov-22 2025 | $0.012789 | $0.012479 | $0.012905 | $0.012807 | $27,457,574 | $1,099,747,788 |