시가총액 $4.08T
-1.59%
볼륨 24시간 $303.05B
-23.88%
BTC % 54.81%
0.01%
ETH % 12.49%
-0.72%
코인
32.837
+14
거래소
885
마지막 업데이트
13 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.023845 | $0.022878 | $0.023993 | $0.022974 | $50,115,913 | $2,050,315,013 |
| Aug-19 2025 | $0.022938 | $0.022938 | $0.024106 | $0.023842 | $52,853,181 | $1,972,334,503 |
| Aug-18 2025 | $0.02383 | $0.02337 | $0.02477 | $0.02477 | $57,710,390 | $2,049,046,696 |
| Aug-17 2025 | $0.024762 | $0.024488 | $0.025664 | $0.024646 | $41,925,803 | $2,129,233,255 |
| Aug-16 2025 | $0.02465 | $0.024297 | $0.024839 | $0.024343 | $31,719,750 | $2,119,597,894 |
| Aug-15 2025 | $0.024334 | $0.02382 | $0.025153 | $0.024641 | $55,117,068 | $2,092,405,102 |
| Aug-14 2025 | $0.024668 | $0.024217 | $0.026948 | $0.026535 | $100,579,899 | $2,121,118,207 |
| Aug-13 2025 | $0.026553 | $0.025345 | $0.026635 | $0.025687 | $75,296,539 | $2,283,161,878 |
| Aug-12 2025 | $0.02567 | $0.024 | $0.025866 | $0.024698 | $58,353,141 | $2,207,272,683 |
| Aug-11 2025 | $0.02471 | $0.024132 | $0.025923 | $0.025133 | $76,039,020 | $2,124,693,009 |
| Aug-10 2025 | $0.025149 | $0.024699 | $0.025555 | $0.025197 | $53,446,680 | $2,162,499,782 |
| Aug-09 2025 | $0.025196 | $0.024555 | $0.025452 | $0.024572 | $49,869,802 | $2,166,481,724 |
| Aug-08 2025 | $0.024556 | $0.023903 | $0.024666 | $0.024446 | $55,838,300 | $2,111,504,216 |
| Aug-07 2025 | $0.024425 | $0.023205 | $0.024439 | $0.023494 | $47,477,159 | $2,100,236,047 |
| Aug-06 2025 | $0.023489 | $0.022496 | $0.023564 | $0.022962 | $38,391,012 | $2,019,766,533 |