시가총액 $2.61T
2.82%
볼륨 24시간 $242.12B
41.01%
BTC % 54.32%
0.6%
ETH % 9.93%
1.61%
코인
34.402
+39
거래소
885
마지막 업데이트
3 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 |
|---|---|---|---|---|---|---|
| Mar-23 2026 | $0.00705001 | $0.0068151 | $0.00717758 | $0.00687141 | $18,162,045 | $606,195,810 |
| Mar-22 2026 | $0.00686718 | $0.00681249 | $0.00710617 | $0.00702194 | $17,714,324 | $590,475,053 |
| Mar-21 2026 | $0.00702959 | $0.00702959 | $0.00727671 | $0.00725107 | $14,765,956 | $604,440,130 |
| Mar-20 2026 | $0.00724832 | $0.00717917 | $0.00740318 | $0.00724824 | $19,648,258 | $623,247,902 |
| Mar-19 2026 | $0.00724752 | $0.00710715 | $0.00736454 | $0.00730507 | $17,652,171 | $623,178,868 |
| Mar-18 2026 | $0.00729555 | $0.00716784 | $0.00765712 | $0.00759055 | $23,543,931 | $627,308,461 |
| Mar-17 2026 | $0.00758716 | $0.0075494 | $0.00781843 | $0.00779236 | $21,447,359 | $652,382,771 |
| Mar-16 2026 | $0.00779387 | $0.00736445 | $0.0078196 | $0.00738832 | $21,791,733 | $670,156,247 |
| Mar-15 2026 | $0.00737198 | $0.00710941 | $0.00746222 | $0.00714175 | $22,683,444 | $633,880,649 |
| Mar-14 2026 | $0.00713954 | $0.00707039 | $0.00725488 | $0.00722472 | $13,994,872 | $613,893,994 |
| Mar-13 2026 | $0.0072292 | $0.00718602 | $0.00755861 | $0.00719212 | $24,111,285 | $621,603,244 |
| Mar-12 2026 | $0.00718664 | $0.00699951 | $0.00720118 | $0.00709954 | $18,780,032 | $617,944,360 |
| Mar-11 2026 | $0.00709598 | $0.00699125 | $0.00719162 | $0.00701505 | $21,584,512 | $610,148,966 |
| Mar-10 2026 | $0.00701334 | $0.00696238 | $0.00728733 | $0.00696402 | $21,962,798 | $603,043,123 |
| Mar-09 2026 | $0.00696107 | $0.00678233 | $0.00712883 | $0.00678233 | $18,895,851 | $598,548,065 |