시가총액 $4.25T
0.65%
볼륨 24시간 $292.80B
-6.02%
BTC % 53.59%
-0.13%
ETH % 12.55%
0.55%
코인
33.120
+17
거래소
885
마지막 업데이트
1 분 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.024403 | $0.023956 | $0.024643 | $0.024202 | $45,661,445 | $2,098,316,888 |
| Sep-09 2025 | $0.024204 | $0.023847 | $0.024818 | $0.024346 | $50,678,576 | $2,081,241,858 |
| Sep-08 2025 | $0.024345 | $0.023439 | $0.024532 | $0.023535 | $57,987,211 | $2,093,366,765 |
| Sep-07 2025 | $0.023546 | $0.023313 | $0.023645 | $0.023316 | $24,170,767 | $2,024,689,500 |
| Sep-06 2025 | $0.023318 | $0.023134 | $0.023687 | $0.02358 | $27,420,924 | $2,005,075,999 |
| Sep-05 2025 | $0.023582 | $0.02308 | $0.023962 | $0.023143 | $49,678,132 | $2,027,716,049 |
| Sep-04 2025 | $0.023148 | $0.022996 | $0.024019 | $0.023942 | $41,596,879 | $1,990,434,021 |
| Sep-03 2025 | $0.023941 | $0.023531 | $0.024175 | $0.023887 | $41,770,646 | $2,058,602,978 |
| Sep-02 2025 | $0.023892 | $0.023175 | $0.023923 | $0.023523 | $48,505,760 | $2,054,408,809 |
| Sep-01 2025 | $0.023467 | $0.023149 | $0.024638 | $0.024156 | $62,529,617 | $2,017,884,652 |
| Aug-31 2025 | $0.024158 | $0.024158 | $0.024922 | $0.024709 | $37,726,208 | $2,077,258,356 |
| Aug-30 2025 | $0.024703 | $0.024178 | $0.024737 | $0.024247 | $37,710,052 | $2,124,173,700 |
| Aug-29 2025 | $0.024258 | $0.023968 | $0.025616 | $0.025616 | $66,769,364 | $2,085,829,909 |
| Aug-28 2025 | $0.025604 | $0.024634 | $0.025837 | $0.024871 | $66,927,613 | $2,201,581,252 |
| Aug-27 2025 | $0.02487 | $0.024602 | $0.025353 | $0.025162 | $64,920,927 | $2,138,497,787 |