시가총액 $2.41T
-1.44%
볼륨 24시간 $165.22B
17.05%
BTC % 55.63%
0.14%
ETH % 11.94%
-1.08%
코인
29.400
+18
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 |
|---|---|---|---|---|---|---|
| Nov-03 2024 | $0.01978 | $0.019247 | $0.020407 | $0.020364 | $24,323,007 | $1,601,918,130 |
| Nov-02 2024 | $0.020337 | $0.020181 | $0.020872 | $0.020671 | $15,665,934 | $1,647,012,833 |
| Nov-01 2024 | $0.020651 | $0.02054 | $0.02125 | $0.021141 | $23,678,528 | $1,672,474,023 |
| Oct-31 2024 | $0.02115 | $0.020934 | $0.022313 | $0.022245 | $24,262,891 | $1,712,899,311 |
| Oct-30 2024 | $0.022243 | $0.022063 | $0.02266 | $0.022655 | $24,338,761 | $1,801,400,948 |
| Oct-29 2024 | $0.02265 | $0.021871 | $0.022742 | $0.021908 | $26,017,214 | $1,834,344,807 |
| Oct-28 2024 | $0.021899 | $0.021374 | $0.022091 | $0.022033 | $28,082,175 | $1,773,515,321 |
| Oct-27 2024 | $0.022033 | $0.021718 | $0.022189 | $0.021818 | $22,526,292 | $1,784,406,680 |
| Oct-26 2024 | $0.021823 | $0.021207 | $0.021833 | $0.021486 | $21,966,914 | $1,767,412,015 |
| Oct-25 2024 | $0.021514 | $0.021239 | $0.023233 | $0.023208 | $29,678,623 | $1,742,330,911 |
| Oct-24 2024 | $0.023183 | $0.022233 | $0.023275 | $0.022472 | $25,338,077 | $1,877,493,554 |
| Oct-23 2024 | $0.022475 | $0.022036 | $0.023374 | $0.023369 | $25,253,582 | $1,820,167,886 |
| Oct-22 2024 | $0.023343 | $0.023142 | $0.023753 | $0.023467 | $23,617,994 | $1,890,501,965 |
| Oct-21 2024 | $0.023497 | $0.023308 | $0.024712 | $0.024419 | $33,825,380 | $1,902,912,997 |
| Oct-20 2024 | $0.024371 | $0.022949 | $0.0244 | $0.02323 | $24,015,271 | $1,973,763,877 |