Cap Mercado $2.59T
1.26%
Volume 24h $138.91B
1.94%
BTC % 50.78%
-0.19%
ETH % 15.26%
2.09%
Moedas
26.775
+44
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Apr-22 2024 | $0.042683 | $0.041186 | $0.043045 | $0.041271 | $59,433,723 | $3,103,689,149 |
| Apr-21 2024 | $0.041256 | $0.04104 | $0.042825 | $0.042347 | $63,997,960 | $2,999,914,040 |
| Apr-20 2024 | $0.042382 | $0.04011 | $0.042535 | $0.040507 | $66,953,172 | $3,081,820,703 |
| Apr-19 2024 | $0.040581 | $0.037011 | $0.041347 | $0.039669 | $107,007,005 | $2,950,892,364 |
| Apr-18 2024 | $0.039682 | $0.037078 | $0.040102 | $0.037974 | $73,629,846 | $2,885,523,902 |
| Apr-17 2024 | $0.037982 | $0.03716 | $0.040836 | $0.039848 | $86,898,255 | $2,761,848,012 |
| Apr-16 2024 | $0.039901 | $0.038067 | $0.041344 | $0.041286 | $115,374,374 | $2,901,387,471 |
| Apr-15 2024 | $0.041348 | $0.040268 | $0.047206 | $0.042934 | $204,326,348 | $3,006,637,904 |
| Apr-14 2024 | $0.042943 | $0.037903 | $0.043477 | $0.040112 | $151,530,216 | $3,122,613,725 |
| Apr-13 2024 | $0.040327 | $0.035912 | $0.046954 | $0.042911 | $271,856,144 | $2,932,384,148 |
| Apr-12 2024 | $0.043035 | $0.041309 | $0.05134 | $0.048251 | $296,194,882 | $3,129,271,169 |
| Apr-11 2024 | $0.048202 | $0.045538 | $0.049148 | $0.046413 | $157,894,542 | $3,505,041,763 |
| Apr-10 2024 | $0.04651 | $0.042721 | $0.04651 | $0.043547 | $108,327,865 | $3,381,979,973 |
| Apr-09 2024 | $0.043555 | $0.043395 | $0.046939 | $0.046847 | $85,801,330 | $3,167,151,569 |
| Apr-08 2024 | $0.046761 | $0.041462 | $0.047465 | $0.042505 | $160,362,578 | $3,400,226,130 |