VET Coin Values VET
시가 총액:
24시간 볼륨:
암호화폐: 13322
시장: 92391
시가 총액
24시간 볼륨
13322
암호화폐53.66%
Bitcoin 공유VeChain Crypto Coin Rank 29
웹사이트
백서
80,985,041,177 VET
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
bitmart
The safe place for your coins
VeChain
VeChain valuesUSD 가격 $ 0.0675
$ 0.0675
VeChain BTC 가격 0.00000068
0.00000068
VeChain 24시간 볼륨 $ 262,284,842
$ 262,284,842
VeChain 시가 총액 $ 5,467,543,848
$ 5,467,543,848
24시간 볼륨
2,629 BTC 1 H
-1.12 %
24 H
4.17 %
7 d
44.51 %
VET 차트
VeChain 가격 차트
VET 최고/최저 시세차트
VeChain 가격 최고/최저 시세차트
과거 데이터
VeChain Crypto Technology
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2023-11-06 | $0.0205400 | $0.0217900 | $0.0222500 | $0.0203300 |
| 2023-11-07 | $0.0217900 | $0.0216700 | $0.0218500 | $0.0200500 |
| 2023-11-08 | $0.0216700 | $0.0225800 | $0.0237600 | $0.0214200 |
| 2023-11-09 | $0.0225800 | $0.0220500 | $0.0231900 | $0.0207800 |
| 2023-11-10 | $0.0220500 | $0.0228400 | $0.0237300 | $0.0217700 |
| 2023-11-11 | $0.0228400 | $0.0222900 | $0.0230100 | $0.0215400 |
| 2023-11-12 | $0.0222900 | $0.0222600 | $0.0236200 | $0.0215000 |
| 2023-11-13 | $0.0222600 | $0.0213000 | $0.0228000 | $0.0212300 |
| 2023-11-14 | $0.0213000 | $0.0207100 | $0.0232900 | $0.0200600 |
| 2023-11-15 | $0.0207100 | $0.0219100 | $0.0219700 | $0.0206800 |
| 2023-11-16 | $0.0219100 | $0.0207000 | $0.0221200 | $0.0204900 |
| 2023-11-17 | $0.0207000 | $0.0210800 | $0.0214300 | $0.0201200 |
| 2023-11-18 | $0.0210800 | $0.0210500 | $0.0212000 | $0.0202300 |
| 2023-11-19 | $0.0210500 | $0.0214400 | $0.0215800 | $0.0205400 |
| 2023-11-20 | $0.0214400 | $0.0213700 | $0.0219800 | $0.0211400 |
| 2023-11-21 | $0.0213700 | $0.0193300 | $0.0215800 | $0.0193000 |
| 2023-11-22 | $0.0192900 | $0.0209900 | $0.0213100 | $0.0192200 |
| 2023-11-23 | $0.0209900 | $0.0212400 | $0.0212900 | $0.0207000 |
| 2023-11-24 | $0.0212400 | $0.0212700 | $0.0216400 | $0.0210800 |
| 2023-11-25 | $0.0212700 | $0.0223000 | $0.0223700 | $0.0212000 |
| 2023-11-26 | $0.0223000 | $0.0224200 | $0.0239600 | $0.0220400 |
| 2023-11-27 | $0.0224200 | $0.0215100 | $0.0224800 | $0.0210100 |
| 2023-11-28 | $0.0215100 | $0.0216300 | $0.0220000 | $0.0208000 |
| 2023-11-29 | $0.0216300 | $0.0217900 | $0.0218800 | $0.0212900 |
| 2023-11-30 | $0.0217900 | $0.0213800 | $0.0217900 | $0.0212500 |
| 2023-12-01 | $0.0213800 | $0.0225600 | $0.0225800 | $0.0211700 |
| 2023-12-02 | $0.0225600 | $0.0229300 | $0.0232100 | $0.0224300 |
| 2023-12-03 | $0.0229300 | $0.0226300 | $0.0232600 | $0.0222900 |
| 2023-12-04 | $0.0226300 | $0.0241000 | $0.0242900 | $0.0225900 |
| 2023-12-05 | $0.0241000 | $0.0248200 | $0.0250000 | $0.0231900 |
| 2023-12-06 | $0.0248200 | $0.0253300 | $0.0258300 | $0.0240800 |
| 2023-12-07 | $0.0253300 | $0.0252400 | $0.0259300 | $0.0242100 |
| 2023-12-08 | $0.0252600 | $0.0269300 | $0.0273000 | $0.0250000 |
| 2023-12-09 | $0.0269300 | $0.0271700 | $0.0283100 | $0.0268400 |
| 2023-12-10 | $0.0271700 | $0.0278000 | $0.0281400 | $0.0262200 |
| 2023-12-11 | $0.0278000 | $0.0270700 | $0.0286500 | $0.0248100 |
| 2023-12-12 | $0.0271300 | $0.0292600 | $0.0306200 | $0.0262800 |
| 2023-12-13 | $0.0292600 | $0.0310900 | $0.0319600 | $0.0285000 |
| 2023-12-14 | $0.0310900 | $0.0311200 | $0.0312200 | $0.0310400 |
| 2023-12-15 | $0.0308100 | $0.0288400 | $0.0308500 | $0.0287600 |
| 2023-12-16 | $0.0288400 | $0.0298500 | $0.0316900 | $0.0285300 |
| 2023-12-17 | $0.0298500 | $0.0290900 | $0.0302600 | $0.0290900 |
| 2023-12-18 | $0.0290900 | $0.0319400 | $0.0319600 | $0.0264900 |
| 2023-12-19 | $0.0319400 | $0.0329200 | $0.0336000 | $0.0315200 |
| 2023-12-20 | $0.0329200 | $0.0347300 | $0.0369900 | $0.0321900 |
| 2023-12-21 | $0.0347300 | $0.0349000 | $0.0359300 | $0.0342100 |
| 2023-12-22 | $0.0349000 | $0.0360200 | $0.0369000 | $0.0340000 |
| 2023-12-23 | $0.0360200 | $0.0355100 | $0.0361900 | $0.0346000 |
| 2023-12-24 | $0.0355100 | $0.0345000 | $0.0365100 | $0.0340000 |
| 2023-12-25 | $0.0345700 | $0.0381400 | $0.0386600 | $0.0342100 |
| 2023-12-26 | $0.0381400 | $0.0373300 | $0.0388800 | $0.0350000 |
| 2023-12-27 | $0.0373300 | $0.0368400 | $0.0380000 | $0.0358400 |
| 2023-12-28 | $0.0368400 | $0.0355200 | $0.0374700 | $0.0351800 |
| 2023-12-29 | $0.0355200 | $0.0351700 | $0.0365300 | $0.0344600 |
| 2023-12-30 | $0.0351700 | $0.0356300 | $0.0389500 | $0.0339900 |
| 2023-12-31 | $0.0356300 | $0.0343100 | $0.0358600 | $0.0340100 |
| 2024-01-01 | $0.0343100 | $0.0366400 | $0.0368000 | $0.0340200 |
| 2024-01-02 | $0.0366400 | $0.0350000 | $0.0369900 | $0.0347000 |
| 2024-01-03 | $0.0350000 | $0.0321000 | $0.0357300 | $0.0308700 |
| 2024-01-04 | $0.0321000 | $0.0327900 | $0.0331000 | $0.0313600 |
| 2024-01-05 | $0.0327900 | $0.0311500 | $0.0329000 | $0.0300000 |
| 2024-01-06 | $0.0311500 | $0.0297600 | $0.0316700 | $0.0290900 |
| 2024-01-07 | $0.0297600 | $0.0286900 | $0.0306200 | $0.0282000 |
| 2024-01-08 | $0.0286900 | $0.0311900 | $0.0320900 | $0.0270100 |
| 2024-01-09 | $0.0311900 | $0.0300200 | $0.0312800 | $0.0290400 |
| 2024-01-10 | $0.0300200 | $0.0326600 | $0.0348800 | $0.0287800 |
| 2024-01-11 | $0.0326600 | $0.0330400 | $0.0343900 | $0.0315900 |
| 2024-01-12 | $0.0330400 | $0.0308400 | $0.0334600 | $0.0298900 |
| 2024-01-13 | $0.0308400 | $0.0309800 | $0.0315000 | $0.0300100 |
| 2024-01-14 | $0.0309800 | $0.0293400 | $0.0310100 | $0.0292800 |
| 2024-01-15 | $0.0293400 | $0.0302200 | $0.0307700 | $0.0292700 |
| 2024-01-16 | $0.0302200 | $0.0305100 | $0.0307400 | $0.0297600 |
| 2024-01-17 | $0.0305100 | $0.0300900 | $0.0307900 | $0.0292900 |
| 2024-01-18 | $0.0300900 | $0.0285200 | $0.0302600 | $0.0280000 |
| 2024-01-19 | $0.0285200 | $0.0285600 | $0.0288200 | $0.0268100 |
| 2024-01-20 | $0.0285600 | $0.0284700 | $0.0286800 | $0.0279800 |
| 2024-01-21 | $0.0284700 | $0.0279400 | $0.0287900 | $0.0278600 |
| 2024-01-22 | $0.0279400 | $0.0261100 | $0.0280800 | $0.0260200 |
| 2024-01-23 | $0.0261100 | $0.0265900 | $0.0266400 | $0.0250100 |
| 2024-01-24 | $0.0265900 | $0.0271800 | $0.0274000 | $0.0264600 |
| 2024-01-25 | $0.0271800 | $0.0270500 | $0.0273000 | $0.0263600 |
| 2024-01-26 | $0.0270500 | $0.0280100 | $0.0281600 | $0.0267400 |
| 2024-01-27 | $0.0280100 | $0.0283300 | $0.0284900 | $0.0275600 |
| 2024-01-28 | $0.0283300 | $0.0280100 | $0.0289000 | $0.0279000 |
| 2024-01-29 | $0.0280100 | $0.0290700 | $0.0294600 | $0.0277600 |
| 2024-01-30 | $0.0290700 | $0.0285500 | $0.0298200 | $0.0284200 |
| 2024-01-31 | $0.0285500 | $0.0281800 | $0.0288500 | $0.0276500 |
| 2024-02-01 | $0.0281800 | $0.0284500 | $0.0284800 | $0.0274300 |
| 2024-02-02 | $0.0284500 | $0.0293300 | $0.0293600 | $0.0283400 |
| 2024-02-03 | $0.0293300 | $0.0285200 | $0.0296100 | $0.0284800 |
| 2024-02-04 | $0.0285200 | $0.0276500 | $0.0287200 | $0.0271800 |
| 2024-02-05 | $0.0276500 | $0.0277800 | $0.0283100 | $0.0271400 |
| 2024-02-06 | $0.0277800 | $0.0280000 | $0.0283100 | $0.0276600 |
| 2024-02-07 | $0.0280000 | $0.0287600 | $0.0288600 | $0.0276100 |
| 2024-02-08 | $0.0287600 | $0.0288600 | $0.0292600 | $0.0285900 |
| 2024-02-09 | $0.0288600 | $0.0297800 | $0.0299700 | $0.0288600 |
| 2024-02-10 | $0.0297800 | $0.0296800 | $0.0301400 | $0.0291000 |
| 2024-02-11 | $0.0296800 | $0.0302400 | $0.0310700 | $0.0296000 |
| 2024-02-12 | $0.0302400 | $0.0315100 | $0.0318500 | $0.0296500 |
| 2024-02-13 | $0.0315100 | $0.0326500 | $0.0328200 | $0.0309400 |
| 2024-02-14 | $0.0326500 | $0.0358900 | $0.0362500 | $0.0321100 |
| 2024-02-15 | $0.0358900 | $0.0459100 | $0.0490600 | $0.0354100 |
| 2024-02-16 | $0.0459100 | $0.0463300 | $0.0541 | $0.0440100 |
| 2024-02-17 | $0.0463300 | $0.0454500 | $0.0477800 | $0.0431700 |
| 2024-02-18 | $0.0454500 | $0.0455600 | $0.0461400 | $0.0436300 |
| 2024-02-19 | $0.0455600 | $0.0447500 | $0.0481900 | $0.0446200 |
| 2024-02-20 | $0.0447500 | $0.0442700 | $0.0453000 | $0.0414800 |
| 2024-02-21 | $0.0442700 | $0.0434400 | $0.0448600 | $0.0410700 |
| 2024-02-22 | $0.0434400 | $0.0448200 | $0.0467800 | $0.0415700 |
| 2024-02-23 | $0.0448200 | $0.0435600 | $0.0466300 | $0.0430800 |
| 2024-02-24 | $0.0435600 | $0.0444600 | $0.0449800 | $0.0422600 |
| 2024-02-25 | $0.0444600 | $0.0450300 | $0.0458900 | $0.0440600 |
| 2024-02-26 | $0.0450300 | $0.0508 | $0.0516 | $0.0449800 |
| 2024-02-27 | $0.0508 | $0.0488700 | $0.0519 | $0.0476600 |
| 2024-02-28 | $0.0488700 | $0.0486200 | $0.0550 | $0.0454500 |
| 2024-02-29 | $0.0486700 | $0.0477500 | $0.0503 | $0.0462500 |
| 2024-03-01 | $0.0477900 | $0.0488100 | $0.0490300 | $0.0476000 |
| 2024-03-02 | $0.0488100 | $0.0514 | $0.0515 | $0.0485000 |
| 2024-03-03 | $0.0514 | $0.0489800 | $0.0515 | $0.0460500 |
| 2024-03-04 | $0.0490800 | $0.0495200 | $0.0531 | $0.0480000 |
| 2024-03-05 | $0.0495200 | $0.0443900 | $0.0499100 | $0.0398600 |
| 2024-03-06 | $0.0443600 | $0.0469900 | $0.0475000 | $0.0428000 |
| 2024-03-07 | $0.0470000 | $0.0483900 | $0.0486300 | $0.0461700 |
| 2024-03-08 | $0.0483900 | $0.0474100 | $0.0487300 | $0.0455000 |
| 2024-03-09 | $0.0474100 | $0.0494100 | $0.0507 | $0.0471500 |
| 2024-03-10 | $0.0494100 | $0.0480100 | $0.0497100 | $0.0468600 |
| 2024-03-11 | $0.0479900 | $0.0504 | $0.0506 | $0.0457700 |
| 2024-03-12 | $0.0505 | $0.0487200 | $0.0514 | $0.0460300 |
| 2024-03-13 | $0.0487400 | $0.0491600 | $0.0501 | $0.0478600 |
| 2024-03-14 | $0.0491300 | $0.0472900 | $0.0493900 | $0.0447300 |
| 2024-03-15 | $0.0472700 | $0.0445600 | $0.0476700 | $0.0411300 |
| 2024-03-16 | $0.0446200 | $0.0404100 | $0.0452300 | $0.0394400 |
| 2024-03-17 | $0.0404400 | $0.0420700 | $0.0429200 | $0.0384900 |
| 2024-03-18 | $0.0420700 | $0.0407000 | $0.0423600 | $0.0390000 |
| 2024-03-19 | $0.0407100 | $0.0380100 | $0.0410500 | $0.0366400 |
| 2024-03-20 | $0.0379400 | $0.0424500 | $0.0425300 | $0.0366800 |
| 2024-03-21 | $0.0424500 | $0.0415500 | $0.0428200 | $0.0404400 |
| 2024-03-22 | $0.0415500 | $0.0403700 | $0.0424100 | $0.0392200 |
| 2024-03-23 | $0.0403900 | $0.0410800 | $0.0420700 | $0.0397800 |
| 2024-03-24 | $0.0410700 | $0.0425500 | $0.0432000 | $0.0408600 |
| 2024-03-25 | $0.0425500 | $0.0447000 | $0.0452100 | $0.0422800 |
| 2024-03-26 | $0.0447000 | $0.0449500 | $0.0462600 | $0.0435900 |
| 2024-03-27 | $0.0449600 | $0.0442700 | $0.0465100 | $0.0430300 |
| 2024-03-28 | $0.0443000 | $0.0467200 | $0.0479500 | $0.0428500 |
| 2024-03-29 | $0.0467100 | $0.0471000 | $0.0475000 | $0.0450200 |
| 2024-03-30 | $0.0471000 | $0.0448900 | $0.0471400 | $0.0445700 |
| 2024-03-31 | $0.0448800 | $0.0461000 | $0.0469400 | $0.0444900 |
| 2024-04-01 | $0.0461000 | $0.0443500 | $0.0475000 | $0.0430000 |
| 2024-04-02 | $0.0443500 | $0.0410200 | $0.0443500 | $0.0401100 |
| 2024-04-03 | $0.0410300 | $0.0408100 | $0.0430800 | $0.0399900 |
| 2024-04-04 | $0.0408100 | $0.0417600 | $0.0429900 | $0.0398000 |
| 2024-04-05 | $0.0417600 | $0.0403100 | $0.0420900 | $0.0388800 |
| 2024-04-06 | $0.0403100 | $0.0415200 | $0.0419700 | $0.0401000 |
| 2024-04-07 | $0.0415200 | $0.0424800 | $0.0433900 | $0.0414900 |
| 2024-04-08 | $0.0424800 | $0.0467900 | $0.0477000 | $0.0413900 |
| 2024-04-09 | $0.0467900 | $0.0435300 | $0.0469900 | $0.0433100 |
| 2024-04-10 | $0.0435100 | $0.0464600 | $0.0466300 | $0.0421000 |
| 2024-04-11 | $0.0464600 | $0.0480800 | $0.0492200 | $0.0454600 |
| 2024-04-12 | $0.0480800 | $0.0430300 | $0.0520 | $0.0404600 |
| 2024-04-13 | $0.0430200 | $0.0401600 | $0.0470800 | $0.0353600 |
| 2024-04-14 | $0.0402000 | $0.0430800 | $0.0437700 | $0.0375800 |
| 2024-04-15 | $0.0430500 | $0.0413500 | $0.0474900 | $0.0400200 |
| 2024-04-16 | $0.0413500 | $0.0398700 | $0.0419600 | $0.0380000 |
| 2024-04-17 | $0.0398700 | $0.0379900 | $0.0409000 | $0.0369800 |
| 2024-04-18 | $0.0379900 | $0.0396700 | $0.0402100 | $0.0370000 |
| 2024-04-19 | $0.0396700 | $0.0405000 | $0.0414600 | $0.0366100 |
| 2024-04-20 | $0.0405000 | $0.0424100 | $0.0426000 | $0.0398800 |
| 2024-04-21 | $0.0424100 | $0.0412300 | $0.0428500 | $0.0409700 |
| 2024-04-22 | $0.0412300 | $0.0426100 | $0.0430800 | $0.0411200 |
| 2024-04-23 | $0.0426100 | $0.0415300 | $0.0433600 | $0.0414000 |
| 2024-04-24 | $0.0415300 | $0.0397100 | $0.0432800 | $0.0388900 |
| 2024-04-25 | $0.0397100 | $0.0397600 | $0.0404800 | $0.0385300 |
| 2024-04-26 | $0.0397600 | $0.0392500 | $0.0399700 | $0.0386600 |
| 2024-04-27 | $0.0392500 | $0.0392700 | $0.0396800 | $0.0375900 |
| 2024-04-28 | $0.0392700 | $0.0393700 | $0.0405500 | $0.0391700 |
| 2024-04-29 | $0.0393700 | $0.0394700 | $0.0403500 | $0.0379800 |
| 2024-04-30 | $0.0394700 | $0.0360300 | $0.0403500 | $0.0351100 |
| 2024-05-01 | $0.0360300 | $0.0352000 | $0.0361900 | $0.0330300 |
| 2024-05-02 | $0.0352000 | $0.0351100 | $0.0357600 | $0.0339000 |
| 2024-05-03 | $0.0351100 | $0.0372700 | $0.0377100 | $0.0346800 |
| 2024-05-04 | $0.0372700 | $0.0371100 | $0.0379300 | $0.0366800 |
| 2024-05-05 | $0.0371100 | $0.0373300 | $0.0376700 | $0.0363800 |
| 2024-05-06 | $0.0373400 | $0.0359200 | $0.0386700 | $0.0358900 |
| 2024-05-07 | $0.0359200 | $0.0355200 | $0.0368800 | $0.0354000 |
| 2024-05-08 | $0.0355200 | $0.0350700 | $0.0361500 | $0.0347500 |
| 2024-05-09 | $0.0350700 | $0.0356600 | $0.0358500 | $0.0342700 |
| 2024-05-10 | $0.0356600 | $0.0346600 | $0.0364100 | $0.0342700 |
| 2024-05-11 | $0.0346600 | $0.0343500 | $0.0353100 | $0.0342700 |
| 2024-05-12 | $0.0343500 | $0.0343300 | $0.0351400 | $0.0340900 |
| 2024-05-13 | $0.0343300 | $0.0336600 | $0.0345600 | $0.0325100 |
| 2024-05-14 | $0.0336600 | $0.0333200 | $0.0342200 | $0.0329000 |
| 2024-05-15 | $0.0333200 | $0.0354000 | $0.0355700 | $0.0331200 |
| 2024-05-16 | $0.0354000 | $0.0354400 | $0.0354400 | $0.0354000 |
| 2024-05-17 | $0.0352400 | $0.0359700 | $0.0367000 | $0.0348000 |
| 2024-05-18 | $0.0359700 | $0.0352600 | $0.0363000 | $0.0351900 |
| 2024-05-19 | $0.0352600 | $0.0342900 | $0.0355400 | $0.0339100 |
| 2024-05-20 | $0.0342900 | $0.0368400 | $0.0369100 | $0.0336200 |
| 2024-05-21 | $0.0368400 | $0.0365100 | $0.0375100 | $0.0360000 |
| 2024-05-22 | $0.0365100 | $0.0358400 | $0.0370100 | $0.0353100 |
| 2024-05-23 | $0.0358400 | $0.0351000 | $0.0366600 | $0.0335900 |
| 2024-05-24 | $0.0351000 | $0.0353200 | $0.0354000 | $0.0340200 |
| 2024-05-25 | $0.0353200 | $0.0355400 | $0.0362300 | $0.0351300 |
| 2024-05-26 | $0.0355400 | $0.0355900 | $0.0361600 | $0.0348800 |
| 2024-05-27 | $0.0355900 | $0.0365900 | $0.0372500 | $0.0350600 |
| 2024-05-28 | $0.0365900 | $0.0357600 | $0.0366300 | $0.0351300 |
| 2024-05-29 | $0.0357600 | $0.0350900 | $0.0363000 | $0.0350500 |
| 2024-05-30 | $0.0350900 | $0.0342900 | $0.0354600 | $0.0340600 |
| 2024-05-31 | $0.0342900 | $0.0338900 | $0.0345700 | $0.0333200 |
| 2024-06-01 | $0.0338900 | $0.0336700 | $0.0339400 | $0.0335000 |
| 2024-06-02 | $0.0336700 | $0.0332900 | $0.0340400 | $0.0330400 |
| 2024-06-03 | $0.0332900 | $0.0336800 | $0.0345700 | $0.0330800 |
| 2024-06-04 | $0.0336800 | $0.0342800 | $0.0345100 | $0.0332800 |
| 2024-06-05 | $0.0342800 | $0.0355500 | $0.0358900 | $0.0342400 |
| 2024-06-06 | $0.0355500 | $0.0357900 | $0.0366100 | $0.0350200 |
| 2024-06-07 | $0.0357900 | $0.0328400 | $0.0363900 | $0.0312600 |
| 2024-06-08 | $0.0328400 | $0.0315900 | $0.0329200 | $0.0311400 |
| 2024-06-09 | $0.0315900 | $0.0319000 | $0.0322000 | $0.0311400 |
| 2024-06-10 | $0.0319000 | $0.0310700 | $0.0319500 | $0.0306800 |
| 2024-06-11 | $0.0310700 | $0.0298400 | $0.0310900 | $0.0290400 |
| 2024-06-12 | $0.0298400 | $0.0312900 | $0.0321100 | $0.0291600 |
| 2024-06-13 | $0.0312900 | $0.0295900 | $0.0313200 | $0.0293800 |
| 2024-06-14 | $0.0295900 | $0.0285300 | $0.0299300 | $0.0278400 |
| 2024-06-15 | $0.0285300 | $0.0285900 | $0.0296200 | $0.0282000 |
| 2024-06-16 | $0.0285900 | $0.0295000 | $0.0297200 | $0.0282400 |
| 2024-06-17 | $0.0295000 | $0.0273600 | $0.0297000 | $0.0266400 |
| 2024-06-18 | $0.0273600 | $0.0255200 | $0.0286900 | $0.0223700 |
| 2024-06-19 | $0.0255200 | $0.0260500 | $0.0267700 | $0.0252200 |
| 2024-06-20 | $0.0260500 | $0.0267300 | $0.0275900 | $0.0258700 |
| 2024-06-21 | $0.0267300 | $0.0261300 | $0.0270500 | $0.0260000 |
| 2024-06-22 | $0.0261300 | $0.0256900 | $0.0262800 | $0.0256800 |
| 2024-06-23 | $0.0256900 | $0.0250100 | $0.0260900 | $0.0248800 |
| 2024-06-24 | $0.0250100 | $0.0252900 | $0.0253600 | $0.0239200 |
| 2024-06-25 | $0.0252900 | $0.0264300 | $0.0268000 | $0.0252500 |
| 2024-06-26 | $0.0264300 | $0.0259500 | $0.0266400 | $0.0257500 |
| 2024-06-27 | $0.0259500 | $0.0266700 | $0.0267200 | $0.0255800 |
| 2024-06-28 | $0.0266700 | $0.0265900 | $0.0271800 | $0.0257400 |
| 2024-06-29 | $0.0265900 | $0.0259200 | $0.0272600 | $0.0258600 |
| 2024-06-30 | $0.0259200 | $0.0267600 | $0.0268000 | $0.0255300 |
| 2024-07-01 | $0.0267600 | $0.0268000 | $0.0272600 | $0.0260900 |
| 2024-07-02 | $0.0268000 | $0.0264300 | $0.0268400 | $0.0261300 |
| 2024-07-03 | $0.0264600 | $0.0248800 | $0.0266600 | $0.0247900 |
| 2024-07-04 | $0.0248800 | $0.0227100 | $0.0250100 | $0.0225400 |
| 2024-07-05 | $0.0226900 | $0.0235200 | $0.0239900 | $0.0202100 |
| 2024-07-06 | $0.0235200 | $0.0243500 | $0.0249200 | $0.0231200 |
| 2024-07-07 | $0.0243100 | $0.0226400 | $0.0243800 | $0.0224900 |
| 2024-07-08 | $0.0226400 | $0.0246900 | $0.0260000 | $0.0216300 |
| 2024-07-09 | $0.0246900 | $0.0255800 | $0.0260700 | $0.0245400 |
| 2024-07-10 | $0.0255800 | $0.0261600 | $0.0262700 | $0.0251900 |
| 2024-07-11 | $0.0261600 | $0.0265400 | $0.0277900 | $0.0258400 |
| 2024-07-12 | $0.0265400 | $0.0271900 | $0.0271900 | $0.0257600 |
| 2024-07-13 | $0.0271900 | $0.0293400 | $0.0295100 | $0.0268900 |
| 2024-07-14 | $0.0293400 | $0.0311900 | $0.0320000 | $0.0285000 |
| 2024-07-15 | $0.0311900 | $0.0311700 | $0.0312000 | $0.0311700 |
| 2024-07-16 | $0.0322900 | $0.0316600 | $0.0327500 | $0.0311000 |
| 2024-07-17 | $0.0316600 | $0.0311200 | $0.0328500 | $0.0310000 |
| 2024-07-18 | $0.0311200 | $0.0303400 | $0.0319000 | $0.0299000 |
| 2024-07-19 | $0.0303400 | $0.0313600 | $0.0317400 | $0.0296100 |
| 2024-07-20 | $0.0313600 | $0.0305700 | $0.0314700 | $0.0304500 |
| 2024-07-21 | $0.0305700 | $0.0307800 | $0.0310800 | $0.0291100 |
| 2024-07-22 | $0.0307800 | $0.0293900 | $0.0309400 | $0.0292700 |
| 2024-07-23 | $0.0293900 | $0.0287900 | $0.0301400 | $0.0283500 |
| 2024-07-24 | $0.0287900 | $0.0276800 | $0.0294700 | $0.0275500 |
| 2024-07-25 | $0.0276800 | $0.0273400 | $0.0277800 | $0.0264100 |
| 2024-07-26 | $0.0273400 | $0.0285300 | $0.0285400 | $0.0273300 |
| 2024-07-27 | $0.0285300 | $0.0281400 | $0.0288800 | $0.0275000 |
| 2024-07-28 | $0.0281400 | $0.0273800 | $0.0281900 | $0.0271300 |
| 2024-07-29 | $0.0273800 | $0.0271800 | $0.0288200 | $0.0271000 |
| 2024-07-30 | $0.0271800 | $0.0265700 | $0.0274900 | $0.0261900 |
| 2024-07-31 | $0.0265700 | $0.0262200 | $0.0275200 | $0.0260800 |
| 2024-08-01 | $0.0262200 | $0.0263500 | $0.0267100 | $0.0248500 |
| 2024-08-02 | $0.0263500 | $0.0244600 | $0.0264600 | $0.0243200 |
| 2024-08-03 | $0.0244600 | $0.0236800 | $0.0250600 | $0.0229600 |
| 2024-08-04 | $0.0236800 | $0.0223700 | $0.0239700 | $0.0218000 |
| 2024-08-05 | $0.0223700 | $0.0215600 | $0.0225700 | $0.0187300 |
| 2024-08-06 | $0.0215600 | $0.0227000 | $0.0231600 | $0.0215100 |
| 2024-08-07 | $0.0227000 | $0.0219600 | $0.0233300 | $0.0217600 |
| 2024-08-08 | $0.0219600 | $0.0240800 | $0.0242000 | $0.0216400 |
| 2024-08-09 | $0.0240800 | $0.0234800 | $0.0242100 | $0.0231100 |
| 2024-08-10 | $0.0234800 | $0.0237400 | $0.0239200 | $0.0231800 |
| 2024-08-11 | $0.0237400 | $0.0224100 | $0.0243800 | $0.0221900 |
| 2024-08-12 | $0.0224100 | $0.0232600 | $0.0236100 | $0.0222300 |
| 2024-08-13 | $0.0232600 | $0.0236000 | $0.0236800 | $0.0226800 |
| 2024-08-14 | $0.0236000 | $0.0228100 | $0.0236700 | $0.0225700 |
| 2024-08-15 | $0.0228100 | $0.0219300 | $0.0231600 | $0.0217800 |
| 2024-08-16 | $0.0219300 | $0.0219900 | $0.0223400 | $0.0214000 |
| 2024-08-17 | $0.0219900 | $0.0224400 | $0.0224500 | $0.0217700 |
| 2024-08-18 | $0.0224400 | $0.0224300 | $0.0224400 | $0.0224200 |
| 2024-08-19 | $0.0222500 | $0.0229000 | $0.0229600 | $0.0221600 |
| 2024-08-20 | $0.0229000 | $0.0232500 | $0.0239500 | $0.0228000 |
| 2024-08-21 | $0.0232500 | $0.0241100 | $0.0243800 | $0.0229400 |
| 2024-08-22 | $0.0241100 | $0.0241300 | $0.0244600 | $0.0237100 |
| 2024-08-23 | $0.0241300 | $0.0258300 | $0.0260800 | $0.0241100 |
| 2024-08-24 | $0.0258300 | $0.0259600 | $0.0264100 | $0.0254200 |
| 2024-08-25 | $0.0259600 | $0.0250800 | $0.0260900 | $0.0249000 |
| 2024-08-26 | $0.0250800 | $0.0239100 | $0.0253400 | $0.0237600 |
| 2024-08-27 | $0.0239100 | $0.0229100 | $0.0245600 | $0.0223100 |
| 2024-08-28 | $0.0229100 | $0.0226800 | $0.0235700 | $0.0221900 |
| 2024-08-29 | $0.0226800 | $0.0226800 | $0.0226800 | $0.0226800 |
Description
VeChain Crypto ICO Description
VeChain is a blockchain decentralized for products and information, building a trust-free and distributed business ecosystem based on the blockchain technology.
기술
VeChain Crypto Technology
N/A
특징들
VeChain Crypto Features
N/A
VeChain News
Crypto 뉴스 레터 받기
면책 조항 읽기 : 본 웹 사이트, 하이퍼 링크 사이트, 관련 응용 프로그램, 포럼, 블로그, 소셜 미디어 계정 및 기타 플랫폼 (이하 "사이트")에 제공된 모든 콘텐츠는 제 3 자 출처에서 구입 한 일반적인 정보 용입니다. 우리는 정확성과 업데이트 성을 포함하여 우리의 콘텐츠와 관련하여 어떠한 종류의 보증도하지 않습니다. 우리가 제공하는 컨텐츠의 어떤 부분도 금융 조언, 법률 자문 또는 기타 용도에 대한 귀하의 특정 신뢰를위한 다른 형태의 조언을 구성하지 않습니다. 당사 콘텐츠의 사용 또는 의존은 전적으로 귀하의 책임과 재량에 달려 있습니다. 당신은 그들에게 의존하기 전에 우리 자신의 연구를 수행하고, 검토하고, 분석하고, 검증해야합니다. 거래는 큰 손실로 이어질 수있는 매우 위험한 활동이므로 결정을 내리기 전에 재무 고문에게 문의하십시오. 본 사이트의 어떠한 콘텐츠도 모집 또는 제공을 목적으로하지 않습니다.