시가총액 $2.21T
0.3%
볼륨 24시간 $56.17B
30.82%
BTC % 58.6512%
0.15%
ETH % 10.2272%
-0.06%
코인
34.665
거래소
204
실시간
VeChain (VET) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
VeChain (VET) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,254 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-19 2026 | $0.004653 | $0.004645 | $0.00479 | $0.00474799 | $1,164,308 | $400,088,397 |
| Jul-18 2026 | $0.004744 | $0.004634 | $0.00474799 | $0.004724 | $1,356,901 | $407,913,035 |
| Jul-17 2026 | $0.00471499 | $0.004636 | $0.004764 | $0.004734 | $2,476,431 | $405,419,469 |
| Jul-16 2026 | $0.00472899 | $0.004724 | $0.00489799 | $0.004861 | $2,169,618 | $406,623,260 |
| Jul-15 2026 | $0.004856 | $0.00478699 | $0.004893 | $0.004837 | $2,051,599 | $417,543,360 |
| Jul-14 2026 | $0.004838 | $0.004737 | $0.004895 | $0.004767 | $2,126,194 | $415,995,629 |
| Jul-13 2026 | $0.004751 | $0.00472199 | $0.004907 | $0.004852 | $2,267,688 | $408,514,931 |
| Jul-12 2026 | $0.004854 | $0.004844 | $0.00499599 | $0.00493099 | $1,095,383 | $417,371,390 |
| Jul-11 2026 | $0.004933 | $0.004749 | $0.005044 | $0.004763 | $5,115,280 | $424,164,208 |
| Jul-10 2026 | $0.00477 | $0.00471 | $0.00479886 | $0.00472899 | $1,943,906 | $410,148,646 |
| Jul-09 2026 | $0.004733 | $0.004682 | $0.004772 | $0.00468899 | $2,416,624 | $406,967,200 |
| Jul-08 2026 | $0.004675 | $0.004627 | $0.00477399 | $0.004743 | $2,457,186 | $401,980,068 |
| Jul-07 2026 | $0.00474799 | $0.004725 | $0.005044 | $0.004984 | $3,287,300 | $408,256,976 |
| Jul-06 2026 | $0.004955 | $0.00465699 | $0.005052 | $0.004776 | $5,226,163 | $426,055,879 |
| Jul-05 2026 | $0.004784 | $0.00469 | $0.004824 | $0.00479999 | $2,697,068 | $411,352,437 |