VET Coin Values VET
市值: $2,671,457,577,599
24小时: $62,124,922,811
Cryptocurrencies: 2864
市场: 100467
$2,671,457,577,599
市值$62,124,922,811
24小时2864
Cryptocurrencies63.14%
Bitcoin 分享VeChain Crypto Coin Rank 43
网站
白皮书
85,985,041,177 VET
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
VeChain
VeChain valuesUSD 价钱 $ 0.0227
$ 0.0227
VeChain BTC 价钱 0.00000027
0.00000027
VeChain 24小时 $ 40,740,782
$ 40,740,782
VeChain 市值 $ 1,955,857,960
$ 1,955,857,960
24小时
479 BTC 1 H
0.43 %
24 H
2.35 %
7 d
5.42 %
VET 图表
VeChain 价钱 图表
VET 高/低价格图表
VeChain 价钱 高/低价格图表
历史数据
VeChain Crypto Technology
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2023-05-20 | $0.0195800 | $0.0194300 | $0.0196100 | $0.0193200 |
| 2023-05-21 | $0.0194300 | $0.0189800 | $0.0194400 | $0.0188400 |
| 2023-05-22 | $0.0189800 | $0.0192900 | $0.0194600 | $0.0187500 |
| 2023-05-23 | $0.0192900 | $0.0193900 | $0.0197100 | $0.0192400 |
| 2023-05-24 | $0.0193900 | $0.0194500 | $0.0195200 | $0.0188900 |
| 2023-05-25 | $0.0194500 | $0.0192800 | $0.0195000 | $0.0190500 |
| 2023-05-26 | $0.0192800 | $0.0192900 | $0.0193400 | $0.0189800 |
| 2023-05-27 | $0.0192900 | $0.0201500 | $0.0201800 | $0.0192300 |
| 2023-05-28 | $0.0201500 | $0.0204600 | $0.0205600 | $0.0200400 |
| 2023-05-29 | $0.0204600 | $0.0204800 | $0.0205800 | $0.0201700 |
| 2023-05-30 | $0.0204800 | $0.0208800 | $0.0210000 | $0.0204000 |
| 2023-05-31 | $0.0208800 | $0.0203400 | $0.0209800 | $0.0202100 |
| 2023-06-01 | $0.0203400 | $0.0197600 | $0.0204200 | $0.0196800 |
| 2023-06-02 | $0.0197600 | $0.0197600 | $0.0200100 | $0.0195300 |
| 2023-06-03 | $0.0197600 | $0.0199900 | $0.0201000 | $0.0196500 |
| 2023-06-04 | $0.0199900 | $0.0197900 | $0.0201000 | $0.0196900 |
| 2023-06-05 | $0.0198000 | $0.0197900 | $0.0198000 | $0.0197900 |
| 2023-06-06 | $0.0185700 | $0.0190000 | $0.0191200 | $0.0181200 |
| 2023-06-07 | $0.0190000 | $0.0177400 | $0.0194300 | $0.0176500 |
| 2023-06-08 | $0.0177400 | $0.0178300 | $0.0180300 | $0.0174300 |
| 2023-06-09 | $0.0178300 | $0.0170800 | $0.0178500 | $0.0169200 |
| 2023-06-10 | $0.0170800 | $0.0155900 | $0.0170900 | $0.0134300 |
| 2023-06-11 | $0.0157700 | $0.0157700 | $0.0157800 | $0.0157700 |
| 2023-06-12 | $0.0158300 | $0.0159200 | $0.0159900 | $0.0154000 |
| 2023-06-13 | $0.0159200 | $0.0160600 | $0.0163800 | $0.0158100 |
| 2023-06-14 | $0.0160700 | $0.0160800 | $0.0160800 | $0.0160700 |
| 2023-06-30 | $0.0187800 | $0.0196900 | $0.0201600 | $0.0182100 |
| 2023-07-01 | $0.0196900 | $0.0205300 | $0.0212200 | $0.0196900 |
| 2023-07-02 | $0.0205300 | $0.0204300 | $0.0206900 | $0.0199800 |
| 2023-07-03 | $0.0204300 | $0.0204400 | $0.0209200 | $0.0202700 |
| 2023-07-04 | $0.0204400 | $0.0198800 | $0.0206100 | $0.0197200 |
| 2023-07-05 | $0.0198800 | $0.0192400 | $0.0201500 | $0.0189300 |
| 2023-07-06 | $0.0192400 | $0.0183900 | $0.0197700 | $0.0183700 |
| 2023-07-07 | $0.0183900 | $0.0186700 | $0.0188100 | $0.0182000 |
| 2023-07-08 | $0.0186700 | $0.0188400 | $0.0189700 | $0.0185000 |
| 2023-07-09 | $0.0188400 | $0.0186000 | $0.0189400 | $0.0184900 |
| 2023-07-10 | $0.0186000 | $0.0186400 | $0.0188700 | $0.0179500 |
| 2023-07-11 | $0.0185600 | $0.0185600 | $0.0185600 | $0.0185500 |
| 2023-07-12 | $0.0188400 | $0.0190400 | $0.0192500 | $0.0186400 |
| 2023-07-13 | $0.0190400 | $0.0202600 | $0.0202900 | $0.0187600 |
| 2023-07-14 | $0.0202600 | $0.0195100 | $0.0204300 | $0.0189400 |
| 2023-07-15 | $0.0195100 | $0.0196400 | $0.0201400 | $0.0194400 |
| 2023-07-16 | $0.0196400 | $0.0194200 | $0.0199300 | $0.0193000 |
| 2023-07-17 | $0.0194200 | $0.0194200 | $0.0196700 | $0.0189600 |
| 2023-07-18 | $0.0194200 | $0.0190500 | $0.0197200 | $0.0188100 |
| 2023-07-19 | $0.0190500 | $0.0190900 | $0.0194000 | $0.0189200 |
| 2023-07-20 | $0.0190900 | $0.0190900 | $0.0197200 | $0.0189100 |
| 2023-07-21 | $0.0190900 | $0.0192600 | $0.0195000 | $0.0189700 |
| 2023-07-22 | $0.0192600 | $0.0191900 | $0.0199100 | $0.0190900 |
| 2023-07-23 | $0.0191900 | $0.0196400 | $0.0198500 | $0.0191900 |
| 2023-07-24 | $0.0196400 | $0.0187100 | $0.0196600 | $0.0182500 |
| 2023-07-25 | $0.0187100 | $0.0185800 | $0.0187300 | $0.0183400 |
| 2023-07-26 | $0.0185800 | $0.0186600 | $0.0187700 | $0.0183200 |
| 2023-07-27 | $0.0186600 | $0.0185700 | $0.0188300 | $0.0183900 |
| 2023-07-28 | $0.0185700 | $0.0185700 | $0.0185700 | $0.0185700 |
| 2023-07-31 | $0.0187300 | $0.0186200 | $0.0189300 | $0.0185000 |
| 2023-08-01 | $0.0186200 | $0.0189200 | $0.0189200 | $0.0181000 |
| 2023-08-02 | $0.0189200 | $0.0182900 | $0.0190000 | $0.0182400 |
| 2023-08-03 | $0.0182900 | $0.0179500 | $0.0184500 | $0.0178900 |
| 2023-08-04 | $0.0179500 | $0.0178800 | $0.0180900 | $0.0177000 |
| 2023-08-05 | $0.0178800 | $0.0178500 | $0.0179600 | $0.0177400 |
| 2023-08-06 | $0.0178500 | $0.0177300 | $0.0180300 | $0.0176600 |
| 2023-08-07 | $0.0177300 | $0.0177000 | $0.0180200 | $0.0173500 |
| 2023-08-08 | $0.0177000 | $0.0179300 | $0.0181600 | $0.0174100 |
| 2023-08-09 | $0.0179300 | $0.0178200 | $0.0181100 | $0.0177200 |
| 2023-08-10 | $0.0178200 | $0.0180900 | $0.0182000 | $0.0177400 |
| 2023-08-11 | $0.0180900 | $0.0180800 | $0.0182200 | $0.0180100 |
| 2023-08-12 | $0.0180800 | $0.0179100 | $0.0181600 | $0.0178300 |
| 2023-08-13 | $0.0179100 | $0.0180900 | $0.0183500 | $0.0179000 |
| 2023-08-14 | $0.0178600 | $0.0178600 | $0.0178600 | $0.0178600 |
| 2023-08-15 | $0.0186200 | $0.0176300 | $0.0186400 | $0.0173500 |
| 2023-08-16 | $0.0176300 | $0.0168600 | $0.0176500 | $0.0167500 |
| 2023-08-17 | $0.0169300 | $0.0169300 | $0.0169300 | $0.0169300 |
| 2023-08-31 | $0.0162500 | $0.0157600 | $0.0165200 | $0.0156000 |
| 2023-09-01 | $0.0157600 | $0.0155500 | $0.0158800 | $0.0152100 |
| 2023-09-02 | $0.0155500 | $0.0155300 | $0.0156600 | $0.0154100 |
| 2023-09-03 | $0.0155300 | $0.0155300 | $0.0157900 | $0.0153300 |
| 2023-09-04 | $0.0155300 | $0.0154900 | $0.0157500 | $0.0152700 |
| 2023-09-05 | $0.0154900 | $0.0156600 | $0.0156800 | $0.0153700 |
| 2023-09-06 | $0.0156600 | $0.0156500 | $0.0158100 | $0.0152600 |
| 2023-09-07 | $0.0156500 | $0.0157900 | $0.0158400 | $0.0153800 |
| 2023-09-08 | $0.0157900 | $0.0157000 | $0.0159500 | $0.0154500 |
| 2023-09-09 | $0.0157000 | $0.0155700 | $0.0157600 | $0.0154900 |
| 2023-09-10 | $0.0155700 | $0.0152300 | $0.0155900 | $0.0150600 |
| 2023-09-11 | $0.0152300 | $0.0147600 | $0.0152800 | $0.0146400 |
| 2023-09-12 | $0.0147600 | $0.0164500 | $0.0166400 | $0.0147000 |
| 2023-09-13 | $0.0162800 | $0.0162800 | $0.0162800 | $0.0162800 |
| 2023-09-14 | $0.0165800 | $0.0170300 | $0.0171600 | $0.0162100 |
| 2023-09-15 | $0.0170300 | $0.0178800 | $0.0179100 | $0.0170100 |
| 2023-09-16 | $0.0178800 | $0.0177200 | $0.0184900 | $0.0176000 |
| 2023-09-17 | $0.0175400 | $0.0178000 | $0.0178000 | $0.0175400 |
| 2023-09-30 | $0.0170600 | $0.0174100 | $0.0176000 | $0.0169600 |
| 2023-10-01 | $0.0174100 | $0.0175100 | $0.0175800 | $0.0170500 |
| 2023-10-02 | $0.0175100 | $0.0169500 | $0.0177300 | $0.0167900 |
| 2023-10-03 | $0.0169500 | $0.0168600 | $0.0173100 | $0.0168500 |
| 2023-10-04 | $0.0168600 | $0.0167800 | $0.0168700 | $0.0163800 |
| 2023-10-05 | $0.0167800 | $0.0166200 | $0.0168300 | $0.0165700 |
| 2023-10-06 | $0.0166200 | $0.0168700 | $0.0170100 | $0.0165500 |
| 2023-10-07 | $0.0168700 | $0.0168500 | $0.0168700 | $0.0168500 |
| 2023-10-08 | $0.0170300 | $0.0171600 | $0.0171800 | $0.0168900 |
| 2023-10-09 | $0.0171600 | $0.0165400 | $0.0171600 | $0.0162500 |
| 2023-10-10 | $0.0165400 | $0.0166300 | $0.0169800 | $0.0165300 |
| 2023-10-11 | $0.0166300 | $0.0162200 | $0.0167000 | $0.0160600 |
| 2023-10-12 | $0.0162200 | $0.0163800 | $0.0164900 | $0.0161100 |
| 2023-10-13 | $0.0163800 | $0.0164000 | $0.0165500 | $0.0162400 |
| 2023-10-14 | $0.0164000 | $0.0163900 | $0.0165500 | $0.0163400 |
| 2023-10-15 | $0.0163900 | $0.0164700 | $0.0166500 | $0.0163300 |
| 2023-10-16 | $0.0163100 | $0.0162900 | $0.0163100 | $0.0162900 |
| 2023-10-31 | $0.0190500 | $0.0188700 | $0.0192900 | $0.0182300 |
| 2023-11-01 | $0.0188700 | $0.0194800 | $0.0195500 | $0.0183400 |
| 2023-11-02 | $0.0194800 | $0.0192200 | $0.0197600 | $0.0187100 |
| 2023-11-03 | $0.0192200 | $0.0192700 | $0.0193300 | $0.0186300 |
| 2023-11-04 | $0.0192700 | $0.0203200 | $0.0203900 | $0.0191500 |
| 2023-11-05 | $0.0203200 | $0.0205400 | $0.0209300 | $0.0200000 |
| 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 | $0.0207400 | $0.0207500 | $0.0207100 |
| 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 | $0.0252600 | $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 | $0.0271300 | $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 | $0.0308100 | $0.0317100 | $0.0294900 |
| 2023-12-15 | $0.0308100 | $0.0307600 | $0.0308500 | $0.0307100 |
| 2023-12-31 | $0.0356300 | $0.0343100 | $0.0358600 | $0.0340100 |
| 2024-01-01 | $0.0343100 | $0.0365800 | $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 | $0.0309600 | $0.0310100 | $0.0309500 |
| 2024-01-31 | $0.0285500 | $0.0281600 | $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 | $0.0460000 | $0.0460000 | $0.0459000 |
| 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 | $0.0490800 | $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 | $0.0474100 | $0.0474100 | $0.0474000 |
| 2024-03-10 | $0.0494100 | $0.0480000 | $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 | $0.0419700 | $0.0420800 | $0.0419700 |
| 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 | $0.0416700 | $0.0417600 | $0.0416600 |
| 2024-04-07 | $0.0415200 | $0.0424800 | $0.0433900 | $0.0414900 |
| 2024-04-08 | $0.0424800 | $0.0467800 | $0.0477000 | $0.0413900 |
| 2024-04-09 | $0.0467900 | $0.0435100 | $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 | $0.0398000 | $0.0399000 | $0.0398000 |
| 2024-04-30 | $0.0394700 | $0.0360300 | $0.0403500 | $0.0351100 |
| 2024-05-01 | $0.0360300 | $0.0360500 | $0.0360600 | $0.0360100 |
| 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 | $0.0373400 | $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 | $0.0343400 | $0.0343600 | $0.0343400 |
| 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 | $0.0352400 | $0.0363800 | $0.0348700 |
| 2024-05-17 | $0.0352400 | $0.0352600 | $0.0352700 | $0.0352400 |
| 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 | $0.0358000 | $0.0358000 | $0.0357900 |
| 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 | $0.0274200 | $0.0274400 | $0.0273600 |
| 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 | $0.0267500 | $0.0268000 | $0.0267500 |
| 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 | $0.0227100 | $0.0226400 | $0.0227100 | $0.0226400 |
| 2024-07-06 | $0.0235200 | $0.0243100 | $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 | $0.0265100 | $0.0265500 | $0.0265100 |
| 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 | $0.0322900 | $0.0334500 | $0.0309200 |
| 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 | $0.0312000 | $0.0312000 | $0.0311100 |
| 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 | $0.0216100 | $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 | $0.0219200 | $0.0219900 | $0.0219200 |
| 2025-01-24 | $0.0489900 | $0.0476600 | $0.0499700 | $0.0465700 |
| 2025-01-25 | $0.0476600 | $0.0476100 | $0.0489200 | $0.0470700 |
| 2025-01-26 | $0.0476100 | $0.0451700 | $0.0485300 | $0.0451000 |
| 2025-01-27 | $0.0452000 | $0.0446800 | $0.0454900 | $0.0416100 |
| 2025-01-28 | $0.0446800 | $0.0423500 | $0.0459800 | $0.0418600 |
| 2025-01-29 | $0.0423500 | $0.0432800 | $0.0450300 | $0.0415100 |
| 2025-01-30 | $0.0432800 | $0.0464300 | $0.0481400 | $0.0429000 |
| 2025-01-31 | $0.0464300 | $0.0465700 | $0.0465900 | $0.0464000 |
| 2025-02-02 | $0.0434000 | $0.0377000 | $0.0443600 | $0.0357000 |
| 2025-02-03 | $0.0377100 | $0.0391000 | $0.0396800 | $0.0271100 |
| 2025-02-04 | $0.0391000 | $0.0360000 | $0.0400700 | $0.0346700 |
| 2025-02-05 | $0.0360000 | $0.0345300 | $0.0365700 | $0.0340800 |
| 2025-02-06 | $0.0345300 | $0.0346300 | $0.0347800 | $0.0344700 |
| 2025-02-07 | $0.0326500 | $0.0324400 | $0.0354300 | $0.0315000 |
| 2025-02-08 | $0.0324400 | $0.0322700 | $0.0324400 | $0.0322700 |
| 2025-02-09 | $0.0329700 | $0.0319200 | $0.0338900 | $0.0304700 |
| 2025-02-10 | $0.0319200 | $0.0336700 | $0.0339600 | $0.0308600 |
| 2025-02-11 | $0.0336700 | $0.0331700 | $0.0357100 | $0.0327400 |
| 2025-02-12 | $0.0331700 | $0.0354700 | $0.0359400 | $0.0318600 |
| 2025-02-13 | $0.0354700 | $0.0344300 | $0.0359400 | $0.0334500 |
| 2025-02-14 | $0.0344300 | $0.0352500 | $0.0364900 | $0.0342400 |
| 2025-02-15 | $0.0352500 | $0.0340400 | $0.0358200 | $0.0337300 |
| 2025-02-16 | $0.0340400 | $0.0331000 | $0.0342200 | $0.0329500 |
| 2025-02-17 | $0.0331000 | $0.0329200 | $0.0344800 | $0.0322100 |
| 2025-02-18 | $0.0329200 | $0.0315900 | $0.0332700 | $0.0304800 |
| 2025-02-19 | $0.0315900 | $0.0318100 | $0.0324800 | $0.0310700 |
| 2025-02-20 | $0.0318100 | $0.0319700 | $0.0319700 | $0.0317600 |
| 2025-02-21 | $0.0327700 | $0.0311200 | $0.0342900 | $0.0305800 |
| 2025-02-22 | $0.0311200 | $0.0324600 | $0.0327900 | $0.0309900 |
| 2025-02-23 | $0.0324600 | $0.0325800 | $0.0325800 | $0.0324400 |
| 2025-02-28 | $0.0281900 | $0.0280400 | $0.0284800 | $0.0255000 |
| 2025-03-01 | $0.0280400 | $0.0284400 | $0.0289000 | $0.0272100 |
| 2025-03-02 | $0.0284400 | $0.0321900 | $0.0330000 | $0.0278500 |
| 2025-03-03 | $0.0321900 | $0.0269400 | $0.0335200 | $0.0266800 |
| 2025-03-04 | $0.0269400 | $0.0271200 | $0.0279200 | $0.0246500 |
| 2025-03-05 | $0.0271200 | $0.0289300 | $0.0294200 | $0.0269900 |
| 2025-03-06 | $0.0289300 | $0.0280000 | $0.0297900 | $0.0274500 |
| 2025-03-07 | $0.0280000 | $0.0278100 | $0.0302300 | $0.0264600 |
| 2025-03-08 | $0.0278100 | $0.0271300 | $0.0282300 | $0.0269900 |
| 2025-03-09 | $0.0271300 | $0.0247000 | $0.0274000 | $0.0244400 |
| 2025-03-10 | $0.0247000 | $0.0225900 | $0.0260000 | $0.0224200 |
| 2025-03-11 | $0.0225900 | $0.0227700 | $0.0227700 | $0.0225900 |
| 2025-03-12 | $0.0239500 | $0.0243200 | $0.0251500 | $0.0230400 |
| 2025-03-13 | $0.0243200 | $0.0237500 | $0.0245900 | $0.0229200 |
| 2025-03-14 | $0.0237500 | $0.0246500 | $0.0251100 | $0.0236600 |
| 2025-03-15 | $0.0246500 | $0.0253300 | $0.0255200 | $0.0245300 |
| 2025-03-16 | $0.0253300 | $0.0242500 | $0.0253500 | $0.0239000 |
| 2025-03-17 | $0.0242500 | $0.0253200 | $0.0258900 | $0.0242500 |
| 2025-03-18 | $0.0253200 | $0.0252600 | $0.0253200 | $0.0252600 |
| 2025-03-31 | $0.0227300 | $0.0224400 | $0.0230200 | $0.0219400 |
| 2025-04-01 | $0.0224400 | $0.0234200 | $0.0237600 | $0.0223300 |
| 2025-04-02 | $0.0234200 | $0.0215800 | $0.0239900 | $0.0213000 |
| 2025-04-03 | $0.0215800 | $0.0217400 | $0.0223200 | $0.0207300 |
| 2025-04-04 | $0.0217400 | $0.0220700 | $0.0225100 | $0.0213100 |
| 2025-04-05 | $0.0220700 | $0.0217600 | $0.0223000 | $0.0214800 |
| 2025-04-06 | $0.0217600 | $0.0197500 | $0.0220800 | $0.0192800 |
| 2025-04-07 | $0.0197500 | $0.0202800 | $0.0210100 | $0.0177100 |
| 2025-04-08 | $0.0202800 | $0.0197400 | $0.0212500 | $0.0194400 |
| 2025-04-09 | $0.0197400 | $0.0196400 | $0.0197500 | $0.0196000 |
| 2025-04-10 | $0.0221600 | $0.0212300 | $0.0222400 | $0.0206500 |
| 2025-04-11 | $0.0212300 | $0.0221000 | $0.0224400 | $0.0211700 |
| 2025-04-12 | $0.0221000 | $0.0233900 | $0.0235100 | $0.0218700 |
| 2025-04-13 | $0.0233900 | $0.0226900 | $0.0242300 | $0.0224000 |
| 2025-04-14 | $0.0226900 | $0.0234000 | $0.0247600 | $0.0223500 |
| 2025-04-15 | $0.0234000 | $0.0233000 | $0.0234100 | $0.0233000 |
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.
技术
VeChain Crypto Technology
N/A
特征
VeChain Crypto Features
N/A
VeChain News
获取加密通讯