시가총액 $3.19T
-0.12%
볼륨 24시간 $170.03B
-9.92%
BTC % 54.94%
0.05%
ETH % 11.26%
0.44%
코인
33.885
+12
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 |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $0.010883 | $0.010868 | $0.011409 | $0.011111 | $21,839,964 | $935,822,613 |
| Dec-28 2025 | $0.011112 | $0.011022 | $0.011485 | $0.01144 | $20,117,032 | $955,504,202 |
| Dec-27 2025 | $0.011432 | $0.010544 | $0.011432 | $0.010544 | $25,929,514 | $983,062,282 |
| Dec-26 2025 | $0.010544 | $0.01034 | $0.010776 | $0.010376 | $18,121,336 | $906,644,157 |
| Dec-25 2025 | $0.010379 | $0.010361 | $0.010697 | $0.010583 | $15,848,603 | $892,506,846 |
| Dec-24 2025 | $0.01058 | $0.010227 | $0.010663 | $0.010515 | $18,814,011 | $909,723,988 |
| Dec-23 2025 | $0.010509 | $0.010295 | $0.010682 | $0.010611 | $20,928,884 | $903,622,033 |
| Dec-22 2025 | $0.010604 | $0.0104 | $0.010803 | $0.010511 | $32,619,142 | $911,809,574 |
| Dec-21 2025 | $0.010503 | $0.010318 | $0.010853 | $0.010638 | $23,254,446 | $903,180,778 |
| Dec-20 2025 | $0.010639 | $0.01061 | $0.01083 | $0.010731 | $16,378,496 | $914,827,138 |
| Dec-19 2025 | $0.01073 | $0.0096476 | $0.010841 | $0.00979108 | $31,038,358 | $922,648,537 |
| Dec-18 2025 | $0.00979087 | $0.0095619 | $0.010501 | $0.010256 | $32,671,498 | $841,868,414 |
| Dec-17 2025 | $0.010249 | $0.010183 | $0.011113 | $0.010853 | $29,031,491 | $881,281,864 |
| Dec-16 2025 | $0.010854 | $0.01042 | $0.010954 | $0.010734 | $28,700,298 | $933,299,472 |
| Dec-15 2025 | $0.010751 | $0.010406 | $0.011469 | $0.011237 | $32,517,372 | $924,449,249 |