시가총액 $3.28T
0.38%
볼륨 24시간 $209.53B
22.96%
BTC % 54.82%
0.38%
ETH % 11.23%
0.17%
코인
33.767
거래소
885
마지막 업데이트
1 분 전에
VentureMind AI (VNTR) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Dec-06 2025 | $0.00068397 | $0.00068141 | $0.00069395 | $0.00068544 | $444 | $296,161 |
| Dec-05 2025 | $0.00068626 | $0.00066964 | $0.00073372 | $0.00069799 | - | $297,149 |
| Dec-04 2025 | $0.00069798 | $0.00066827 | $0.00086668 | $0.00080359 | $12,072 | $302,224 |
| Dec-03 2025 | $0.0008036 | $0.00072563 | $0.00085018 | $0.00082136 | $1,024 | $347,957 |
| Dec-02 2025 | $0.00082146 | $0.00074445 | $0.00087035 | $0.00076937 | $22,742 | $355,692 |
| Dec-01 2025 | $0.00076977 | $0.00073874 | $0.00082416 | $0.00082416 | $13,816 | $333,309 |
| Nov-30 2025 | $0.00082416 | $0.00082039 | $0.00087619 | $0.00083691 | $1 | $356,863 |
| Nov-29 2025 | $0.00084377 | $0.00082996 | $0.00085322 | $0.00082996 | $1,034 | $365,351 |
| Nov-28 2025 | $0.00080472 | $0.00074407 | $0.00094858 | $0.0007675 | $16,704 | $348,442 |
| Nov-27 2025 | $0.00078559 | $0.00078476 | $0.00103502 | $0.00086211 | $17,078 | $340,159 |
| Nov-26 2025 | $0.00086221 | $0.00081433 | $0.00089351 | $0.00087921 | $26,566 | $373,338 |
| Nov-25 2025 | $0.00088428 | $0.00078213 | $0.00092627 | $0.00084184 | $17,941 | $382,894 |
| Nov-24 2025 | $0.00084192 | $0.000805 | $0.00084192 | $0.00080505 | $69,457 | $364,552 |
| Nov-23 2025 | $0.00081887 | $0.0007947 | $0.00085555 | $0.00082847 | $75,310 | $354,572 |
| Nov-22 2025 | $0.00082852 | $0.00082845 | $0.00089059 | $0.0008583 | $79,403 | $358,748 |