Cap Mercado $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Moedas
33.319
+12
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de VeChain (VET), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.023715 | $0.023128 | $0.023819 | $0.023195 | $53,973,952 | $2,039,168,588 |
| Oct-01 2025 | $0.023175 | $0.021539 | $0.023175 | $0.021718 | $48,419,645 | $1,992,734,209 |
| Sep-30 2025 | $0.021711 | $0.021361 | $0.022079 | $0.022062 | $37,293,795 | $1,866,892,850 |
| Sep-29 2025 | $0.022069 | $0.021637 | $0.022406 | $0.022124 | $40,373,276 | $1,897,655,652 |
| Sep-28 2025 | $0.022124 | $0.021341 | $0.022229 | $0.021838 | $32,821,605 | $1,902,375,189 |
| Sep-27 2025 | $0.021834 | $0.021802 | $0.022351 | $0.022282 | $27,629,234 | $1,877,443,621 |
| Sep-26 2025 | $0.022278 | $0.021381 | $0.022485 | $0.021438 | $55,842,055 | $1,915,606,178 |
| Sep-25 2025 | $0.021404 | $0.021263 | $0.022691 | $0.022644 | $53,624,024 | $1,840,493,056 |
| Sep-24 2025 | $0.022658 | $0.022277 | $0.023122 | $0.022536 | $45,092,329 | $1,948,294,875 |
| Sep-23 2025 | $0.022541 | $0.022464 | $0.023082 | $0.022923 | $51,920,349 | $1,938,207,498 |
| Sep-22 2025 | $0.02292 | $0.022648 | $0.02444 | $0.024348 | $75,202,731 | $1,970,848,521 |
| Sep-21 2025 | $0.024367 | $0.024333 | $0.024795 | $0.02468 | $34,241,245 | $2,095,253,156 |
| Sep-20 2025 | $0.024693 | $0.024626 | $0.025153 | $0.02494 | $37,156,151 | $2,123,276,723 |
| Sep-19 2025 | $0.024961 | $0.024827 | $0.026307 | $0.025949 | $70,841,323 | $2,146,354,847 |
| Sep-18 2025 | $0.025946 | $0.025052 | $0.026113 | $0.025303 | $65,114,386 | $2,231,036,800 |