시가총액 $3.37T
-3.15%
볼륨 24시간 $202.47B
39.95%
BTC % 54.94%
0.21%
ETH % 11.42%
-1.66%
코인
34.064
+7
거래소
885
마지막 업데이트
5 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 |
|---|---|---|---|---|---|---|
| Jan-18 2026 | $0.011056 | $0.011056 | $0.011938 | $0.011795 | $22,153,160 | $950,702,299 |
| Jan-17 2026 | $0.011787 | $0.011725 | $0.012174 | $0.011793 | $23,956,248 | $1,013,564,381 |
| Jan-16 2026 | $0.01179 | $0.01126 | $0.011874 | $0.011528 | $30,237,304 | $1,013,804,617 |
| Jan-15 2026 | $0.011527 | $0.011424 | $0.012134 | $0.012113 | $29,785,069 | $991,211,638 |
| Jan-14 2026 | $0.012114 | $0.01206 | $0.01253 | $0.012188 | $30,865,486 | $1,041,639,250 |
| Jan-13 2026 | $0.012184 | $0.011247 | $0.012395 | $0.011287 | $26,764,332 | $1,047,723,847 |
| Jan-12 2026 | $0.011289 | $0.011217 | $0.011869 | $0.011501 | $22,680,151 | $970,699,877 |
| Jan-11 2026 | $0.011493 | $0.011343 | $0.011814 | $0.011689 | $16,599,982 | $988,284,530 |
| Jan-10 2026 | $0.011691 | $0.011648 | $0.011929 | $0.011736 | $16,170,087 | $1,005,326,480 |
| Jan-09 2026 | $0.011734 | $0.011563 | $0.012054 | $0.011786 | $21,369,008 | $1,008,956,203 |
| Jan-08 2026 | $0.011779 | $0.011496 | $0.012202 | $0.012127 | $25,629,481 | $1,012,900,398 |
| Jan-07 2026 | $0.012127 | $0.01203 | $0.012847 | $0.012847 | $24,533,779 | $1,042,825,526 |
| Jan-06 2026 | $0.012849 | $0.012301 | $0.013156 | $0.012603 | $31,111,867 | $1,104,851,687 |
| Jan-05 2026 | $0.012609 | $0.011865 | $0.012653 | $0.012134 | $28,710,137 | $1,084,205,383 |
| Jan-04 2026 | $0.012112 | $0.0117 | $0.012214 | $0.0117 | $22,282,316 | $1,041,492,728 |