시가총액 $2.84T
1%
볼륨 24시간 $290.35B
9.23%
BTC % 56.95%
0.36%
ETH % 10.1%
-0.29%
코인
34.581
+10
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 |
|---|---|---|---|---|---|---|
| May-04 2026 | $0.00715606 | $0.00711111 | $0.00742055 | $0.00720874 | $19,870,481 | $615,314,136 |
| May-03 2026 | $0.00721028 | $0.00714923 | $0.00726507 | $0.0072183 | $13,484,900 | $619,976,268 |
| May-02 2026 | $0.00721707 | $0.00714034 | $0.00725366 | $0.00716337 | $13,836,098 | $620,560,212 |
| May-01 2026 | $0.00716147 | $0.0069907 | $0.00724075 | $0.0069907 | $16,859,478 | $615,779,606 |
| Apr-30 2026 | $0.00698719 | $0.00694127 | $0.00711092 | $0.00699493 | $15,449,313 | $600,793,932 |
| Apr-29 2026 | $0.00699353 | $0.00693973 | $0.00727362 | $0.00714146 | $25,572,286 | $601,339,056 |
| Apr-28 2026 | $0.00713945 | $0.00709301 | $0.00722625 | $0.00722297 | $18,037,477 | $613,886,074 |
| Apr-27 2026 | $0.00722407 | $0.0071591 | $0.00744504 | $0.00737341 | $20,094,062 | $621,162,617 |
| Apr-26 2026 | $0.00737809 | $0.00729404 | $0.00743942 | $0.00736797 | $17,043,569 | $634,405,839 |
| Apr-25 2026 | $0.00736974 | $0.00725101 | $0.00746084 | $0.00726761 | $19,578,477 | $633,688,238 |
| Apr-24 2026 | $0.00727147 | $0.00719366 | $0.00737695 | $0.0072494 | $20,562,625 | $625,238,485 |
| Apr-23 2026 | $0.00724886 | $0.00704282 | $0.00742499 | $0.00714648 | $24,072,138 | $623,293,555 |
| Apr-22 2026 | $0.00714747 | $0.00711911 | $0.00734869 | $0.00716443 | $20,716,502 | $614,575,910 |
| Apr-21 2026 | $0.0071545 | $0.00699424 | $0.00721458 | $0.00709593 | $20,114,595 | $615,179,978 |
| Apr-20 2026 | $0.00709447 | $0.00694765 | $0.00720026 | $0.00694765 | $19,969,181 | $610,018,970 |