시가총액 $2.71T
2.88%
볼륨 24시간 $331.40B
52.03%
BTC % 55.13%
0.25%
ETH % 10.14%
-0.49%
코인
34.485
+3
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 |
|---|---|---|---|---|---|---|
| Apr-13 2026 | $0.00707943 | $0.00670434 | $0.00708775 | $0.00673636 | $21,815,254 | $608,725,086 |
| Apr-12 2026 | $0.00674616 | $0.00672282 | $0.00703057 | $0.00700418 | $20,200,186 | $580,069,329 |
| Apr-11 2026 | $0.00700708 | $0.00698219 | $0.00715499 | $0.00708249 | $20,833,503 | $602,504,343 |
| Apr-10 2026 | $0.00708829 | $0.00699159 | $0.00727991 | $0.00712396 | $25,630,501 | $609,487,140 |
| Apr-09 2026 | $0.00712322 | $0.00706841 | $0.00727866 | $0.00718874 | $19,453,136 | $612,490,734 |
| Apr-08 2026 | $0.00719125 | $0.00718477 | $0.00752141 | $0.00745732 | $21,211,692 | $618,340,163 |
| Apr-07 2026 | $0.00744928 | $0.00697615 | $0.00747231 | $0.00714993 | $25,679,596 | $640,527,450 |
| Apr-06 2026 | $0.0071532 | $0.00713204 | $0.0075351 | $0.00744863 | $20,710,929 | $615,068,396 |
| Apr-05 2026 | $0.00743348 | $0.00729219 | $0.00754843 | $0.0074746 | $25,456,737 | $639,168,374 |
| Apr-04 2026 | $0.00747654 | $0.00698224 | $0.00770489 | $0.00699058 | $44,871,612 | $642,870,778 |
| Apr-03 2026 | $0.00699261 | $0.0067308 | $0.00708137 | $0.00674016 | $23,676,368 | $601,260,204 |
| Apr-02 2026 | $0.00674015 | $0.00661502 | $0.00697521 | $0.00688811 | $18,395,518 | $579,552,659 |
| Apr-01 2026 | $0.00688541 | $0.00674798 | $0.00696272 | $0.00676375 | $19,070,505 | $592,042,560 |
| Mar-31 2026 | $0.00675937 | $0.00658722 | $0.0067756 | $0.00666331 | $20,722,139 | $581,205,198 |
| Mar-30 2026 | $0.00666091 | $0.00653376 | $0.00682646 | $0.00653596 | $17,223,603 | $572,739,075 |