VET
VeChain 순위 37
웹사이트
Twitter
72,714,516,834 VET
구매 / 판매
Get Wallet
VeChain
VeChain 가격 $0.02
$0.02
VeChain 24h Vol
$30,173,554
$30,173,554
VeChain 시가 총액 $1,466,463,183
$1,466,463,183
24시간 볼륨
861 BTC 1 H
-0.45 %
24 H
1.23 %
7 d
5.86 %
오늘 VeChain 미국 달러의 가격은 현재입니다.
0.0202
USD, 변환 된 경우 Bitcoin ~이다.
0.00000058
BTC. 총 72,714,516,834 VET 현재 시장에서 유통되고있다.. VeChain 가격에 변화가 생겼다. 1.23 %, 검사 모든 암호 해독. 지난 24 시간 동안 0.302 M US dollars VeChain ~에 거래되었습니다 암호 교환. 도망 VeChain's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오.
전체 이름
VeChain
심볼
VET
알고리즘
N/A
BTC 가격
0.00000058 BTC
BTC 시장
41,826 BTC
BTC 24h Vol
861 BTC
암호화폐 총 채굴량
72,714,516,834 VET
1h
-0.45 %
24h
1.23 %
7d
5.86 %
Twitter
웹사이트
Share VeChain Price
차트
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2022-05-11 | $0.0388000 | $0.0303000 | $0.0402000 | $0.0282100 |
| 2022-05-12 | $0.0303000 | $0.0277000 | $0.0321000 | $0.0227400 |
| 2022-05-13 | $0.0277000 | $0.0305100 | $0.0343000 | $0.0271100 |
| 2022-05-14 | $0.0305100 | $0.0318000 | $0.0326100 | $0.0286100 |
| 2022-05-15 | $0.0318000 | $0.0334200 | $0.0336000 | $0.0303100 |
| 2022-05-16 | $0.0334200 | $0.0309900 | $0.0334200 | $0.0300300 |
| 2022-05-17 | $0.0309900 | $0.0328000 | $0.0333000 | $0.0308000 |
| 2022-05-18 | $0.0328000 | $0.0290000 | $0.0332000 | $0.0289000 |
| 2022-05-19 | $0.0290000 | $0.0313100 | $0.0316000 | $0.0282000 |
| 2022-05-20 | $0.0313100 | $0.0301000 | $0.0320000 | $0.0293000 |
| 2022-05-21 | $0.0301000 | $0.0307000 | $0.0312000 | $0.0296000 |
| 2022-05-22 | $0.0307000 | $0.0319000 | $0.0328000 | $0.0305000 |
| 2022-05-23 | $0.0319000 | $0.0311000 | $0.0347900 | $0.0306000 |
| 2022-05-24 | $0.0311000 | $0.0316000 | $0.0322000 | $0.0296000 |
| 2022-05-25 | $0.0316000 | $0.0313000 | $0.0325000 | $0.0304000 |
| 2022-05-26 | $0.0313000 | $0.0295000 | $0.0322000 | $0.0281000 |
| 2022-05-27 | $0.0295000 | $0.0289000 | $0.0305000 | $0.0284000 |
| 2022-05-28 | $0.0289000 | $0.0296200 | $0.0300000 | $0.0286000 |
| 2022-05-29 | $0.0296200 | $0.0302000 | $0.0302000 | $0.0289100 |
| 2022-05-30 | $0.0302000 | $0.0329000 | $0.0331000 | $0.0299100 |
| 2022-05-31 | $0.0329000 | $0.0327000 | $0.0338000 | $0.0318000 |
| 2022-06-01 | $0.0327000 | $0.0305000 | $0.0341000 | $0.0300000 |
| 2022-06-02 | $0.0305000 | $0.0316000 | $0.0317000 | $0.0300100 |
| 2022-06-03 | $0.0316000 | $0.0302000 | $0.0318000 | $0.0297100 |
| 2022-06-04 | $0.0302000 | $0.0304000 | $0.0307000 | $0.0295100 |
| 2022-06-05 | $0.0304000 | $0.0304100 | $0.0309000 | $0.0300000 |
| 2022-06-06 | $0.0304100 | $0.0319000 | $0.0327000 | $0.0303000 |
| 2022-06-07 | $0.0319000 | $0.0307000 | $0.0319000 | $0.0295000 |
| 2022-06-08 | $0.0307000 | $0.0302000 | $0.0313000 | $0.0300000 |
| 2022-06-09 | $0.0302000 | $0.0319000 | $0.0331000 | $0.0298000 |
| 2022-06-10 | $0.0319000 | $0.0295000 | $0.0324000 | $0.0291000 |
| 2022-06-11 | $0.0295000 | $0.0275000 | $0.0302000 | $0.0270000 |
| 2022-06-12 | $0.0275000 | $0.0257000 | $0.0280000 | $0.0256000 |
| 2022-06-13 | $0.0257000 | $0.0238000 | $0.0262000 | $0.0222000 |
| 2022-06-14 | $0.0238000 | $0.0238100 | $0.0249000 | $0.0219000 |
| 2022-06-15 | $0.0238100 | $0.0256000 | $0.0256000 | $0.0214100 |
| 2022-06-16 | $0.0256000 | $0.0227000 | $0.0258000 | $0.0223000 |
| 2022-06-17 | $0.0227000 | $0.0233000 | $0.0239000 | $0.0224000 |
| 2022-06-18 | $0.0233000 | $0.0217000 | $0.0237000 | $0.0200000 |
| 2022-06-19 | $0.0217000 | $0.0230000 | $0.0233000 | $0.0207000 |
| 2022-06-20 | $0.0230000 | $0.0235000 | $0.0238000 | $0.0219000 |
| 2022-06-21 | $0.0235000 | $0.0235000 | $0.0251900 | $0.0231000 |
| 2022-06-22 | $0.0235000 | $0.0227000 | $0.0238000 | $0.0226000 |
| 2022-06-23 | $0.0227000 | $0.0242000 | $0.0242000 | $0.0227000 |
| 2022-06-24 | $0.0242000 | $0.0254000 | $0.0259000 | $0.0239000 |
| 2022-06-25 | $0.0254000 | $0.0262000 | $0.0264000 | $0.0244000 |
| 2022-06-26 | $0.0262000 | $0.0243000 | $0.0267000 | $0.0242000 |
| 2022-06-27 | $0.0243000 | $0.0245000 | $0.0255000 | $0.0241100 |
| 2022-06-28 | $0.0245000 | $0.0234000 | $0.0254000 | $0.0233000 |
| 2022-06-29 | $0.0234000 | $0.0234000 | $0.0234000 | $0.0234000 |
| 2022-06-30 | $0.0228000 | $0.0226100 | $0.0229000 | $0.0212000 |
| 2022-07-01 | $0.0226100 | $0.0222000 | $0.0232000 | $0.0218000 |
| 2022-07-02 | $0.0222000 | $0.0224000 | $0.0226000 | $0.0218000 |
| 2022-07-03 | $0.0224000 | $0.0226000 | $0.0228000 | $0.0218000 |
| 2022-07-04 | $0.0226000 | $0.0232000 | $0.0234000 | $0.0219000 |
| 2022-07-05 | $0.0232000 | $0.0227000 | $0.0235000 | $0.0219100 |
| 2022-07-06 | $0.0227000 | $0.0235000 | $0.0239000 | $0.0222000 |
| 2022-07-07 | $0.0235000 | $0.0241000 | $0.0244000 | $0.0230100 |
| 2022-07-08 | $0.0241000 | $0.0237000 | $0.0248000 | $0.0235000 |
| 2022-07-09 | $0.0237000 | $0.0241000 | $0.0245900 | $0.0237000 |
| 2022-07-10 | $0.0241000 | $0.0235000 | $0.0242000 | $0.0232000 |
| 2022-07-11 | $0.0234000 | $0.0221000 | $0.0234000 | $0.0219000 |
| 2022-07-12 | $0.0221000 | $0.0214000 | $0.0223000 | $0.0213000 |
| 2022-07-13 | $0.0214000 | $0.0223000 | $0.0223000 | $0.0207000 |
| 2022-07-14 | $0.0223000 | $0.0228000 | $0.0230000 | $0.0215000 |
| 2022-07-15 | $0.0228000 | $0.0230000 | $0.0234000 | $0.0225000 |
| 2022-07-16 | $0.0230000 | $0.0236000 | $0.0238000 | $0.0226000 |
| 2022-07-17 | $0.0236000 | $0.0231000 | $0.0241000 | $0.0230100 |
| 2022-07-18 | $0.0231000 | $0.0248000 | $0.0249000 | $0.0230100 |
| 2022-07-19 | $0.0248000 | $0.0260000 | $0.0264000 | $0.0241000 |
| 2022-07-20 | $0.0260000 | $0.0253000 | $0.0274000 | $0.0252000 |
| 2022-07-21 | $0.0253000 | $0.0254000 | $0.0257000 | $0.0243000 |
| 2022-07-22 | $0.0254000 | $0.0252000 | $0.0269000 | $0.0251000 |
| 2022-07-23 | $0.0252000 | $0.0251000 | $0.0259000 | $0.0244000 |
| 2022-07-24 | $0.0251000 | $0.0251000 | $0.0258000 | $0.0248000 |
| 2022-07-25 | $0.0251000 | $0.0234000 | $0.0252000 | $0.0233000 |
| 2022-07-26 | $0.0233000 | $0.0232000 | $0.0234000 | $0.0225000 |
| 2022-07-27 | $0.0232000 | $0.0253000 | $0.0253000 | $0.0229000 |
| 2022-07-28 | $0.0253000 | $0.0253000 | $0.0253000 | $0.0253000 |
| 2022-07-31 | $0.0274000 | $0.0272000 | $0.0286000 | $0.0270000 |
| 2022-08-01 | $0.0272000 | $0.0275000 | $0.0282000 | $0.0268000 |
| 2022-08-02 | $0.0275000 | $0.0278000 | $0.0293000 | $0.0262000 |
| 2022-08-03 | $0.0278000 | $0.0294000 | $0.0309000 | $0.0272000 |
| 2022-08-04 | $0.0294000 | $0.0296000 | $0.0304000 | $0.0288000 |
| 2022-08-05 | $0.0296000 | $0.0315000 | $0.0315000 | $0.0293000 |
| 2022-08-06 | $0.0315000 | $0.0308000 | $0.0320000 | $0.0307000 |
| 2022-08-07 | $0.0308000 | $0.0312000 | $0.0318000 | $0.0305000 |
| 2022-08-08 | $0.0312000 | $0.0316000 | $0.0328000 | $0.0312000 |
| 2022-08-09 | $0.0316000 | $0.0303000 | $0.0319000 | $0.0296000 |
| 2022-08-10 | $0.0303000 | $0.0328000 | $0.0330000 | $0.0293000 |
| 2022-08-11 | $0.0328000 | $0.0327000 | $0.0336000 | $0.0323100 |
| 2022-08-12 | $0.0327000 | $0.0334000 | $0.0337000 | $0.0324000 |
| 2022-08-13 | $0.0334000 | $0.0330000 | $0.0337000 | $0.0327000 |
| 2022-08-14 | $0.0330000 | $0.0323000 | $0.0339000 | $0.0320000 |
| 2022-08-15 | $0.0323000 | $0.0314000 | $0.0333000 | $0.0309000 |
| 2022-08-16 | $0.0314000 | $0.0307000 | $0.0317000 | $0.0304100 |
| 2022-08-17 | $0.0307000 | $0.0293000 | $0.0320000 | $0.0290000 |
| 2022-08-18 | $0.0293000 | $0.0282000 | $0.0299000 | $0.0281000 |
| 2022-08-19 | $0.0282000 | $0.0258000 | $0.0282000 | $0.0255000 |
| 2022-08-20 | $0.0258000 | $0.0259000 | $0.0266000 | $0.0252000 |
| 2022-08-21 | $0.0259000 | $0.0265000 | $0.0270000 | $0.0257000 |
| 2022-08-22 | $0.0265000 | $0.0262000 | $0.0266000 | $0.0251000 |
| 2022-08-23 | $0.0262000 | $0.0264000 | $0.0267000 | $0.0253000 |
| 2022-08-24 | $0.0264000 | $0.0263000 | $0.0272700 | $0.0256100 |
| 2022-08-25 | $0.0263000 | $0.0267900 | $0.0271900 | $0.0262000 |
| 2022-08-26 | $0.0267900 | $0.0245000 | $0.0272000 | $0.0241100 |
| 2022-08-27 | $0.0245000 | $0.0244000 | $0.0248000 | $0.0240000 |
| 2022-08-28 | $0.0244000 | $0.0244000 | $0.0244000 | $0.0244000 |
| 2022-08-31 | $0.0243000 | $0.0242000 | $0.0251000 | $0.0217700 |
| 2022-09-01 | $0.0242000 | $0.0243000 | $0.0244000 | $0.0233000 |
| 2022-09-02 | $0.0243000 | $0.0241000 | $0.0250000 | $0.0237100 |
| 2022-09-03 | $0.0241000 | $0.0243000 | $0.0243000 | $0.0238000 |
| 2022-09-04 | $0.0243000 | $0.0250000 | $0.0253000 | $0.0241000 |
| 2022-09-05 | $0.0250000 | $0.0245000 | $0.0252000 | $0.0240000 |
| 2022-09-06 | $0.0245000 | $0.0230000 | $0.0253000 | $0.0227000 |
| 2022-09-07 | $0.0230000 | $0.0238000 | $0.0240000 | $0.0226000 |
| 2022-09-08 | $0.0238000 | $0.0242000 | $0.0244900 | $0.0234100 |
| 2022-09-09 | $0.0242000 | $0.0256000 | $0.0259000 | $0.0242000 |
| 2022-09-10 | $0.0256000 | $0.0257000 | $0.0261000 | $0.0253000 |
| 2022-09-11 | $0.0257000 | $0.0257000 | $0.0261000 | $0.0253000 |
| 2022-09-12 | $0.0257000 | $0.0257000 | $0.0266000 | $0.0252000 |
| 2022-09-13 | $0.0257000 | $0.0235000 | $0.0258000 | $0.0233000 |
| 2022-09-14 | $0.0235000 | $0.0240000 | $0.0242900 | $0.0233100 |
| 2022-09-15 | $0.0240000 | $0.0232000 | $0.0241000 | $0.0229000 |
| 2022-09-16 | $0.0232000 | $0.0234000 | $0.0235900 | $0.0229100 |
| 2022-09-17 | $0.0234000 | $0.0243900 | $0.0247000 | $0.0234000 |
| 2022-09-18 | $0.0243900 | $0.0224000 | $0.0243900 | $0.0223000 |
| 2022-09-19 | $0.0224000 | $0.0228000 | $0.0230000 | $0.0218900 |
| 2022-09-20 | $0.0228000 | $0.0226000 | $0.0232000 | $0.0223000 |
| 2022-09-21 | $0.0226000 | $0.0219000 | $0.0235000 | $0.0205100 |
| 2022-09-22 | $0.0219000 | $0.0229000 | $0.0231000 | $0.0219000 |
| 2022-09-23 | $0.0229000 | $0.0232000 | $0.0236000 | $0.0223000 |
| 2022-09-24 | $0.0232000 | $0.0228000 | $0.0238000 | $0.0228000 |
| 2022-09-25 | $0.0228000 | $0.0223100 | $0.0232000 | $0.0221900 |
| 2022-09-26 | $0.0223100 | $0.0227000 | $0.0228900 | $0.0219000 |
| 2022-09-27 | $0.0227000 | $0.0227000 | $0.0227000 | $0.0227000 |
| 2022-09-30 | $0.0234000 | $0.0231000 | $0.0239000 | $0.0227000 |
| 2022-10-01 | $0.0231000 | $0.0233000 | $0.0234000 | $0.0229000 |
| 2022-10-02 | $0.0233000 | $0.0226000 | $0.0235000 | $0.0224100 |
| 2022-10-03 | $0.0226000 | $0.0236000 | $0.0236000 | $0.0224000 |
| 2022-10-04 | $0.0236000 | $0.0240000 | $0.0243900 | $0.0234000 |
| 2022-10-05 | $0.0240000 | $0.0238000 | $0.0240000 | $0.0232000 |
| 2022-10-06 | $0.0238000 | $0.0235000 | $0.0242000 | $0.0233000 |
| 2022-10-07 | $0.0235000 | $0.0232000 | $0.0236000 | $0.0229000 |
| 2022-10-08 | $0.0232000 | $0.0230000 | $0.0234000 | $0.0228000 |
| 2022-10-09 | $0.0230000 | $0.0231000 | $0.0233000 | $0.0229000 |
| 2022-10-10 | $0.0231000 | $0.0228000 | $0.0236000 | $0.0227000 |
| 2022-10-11 | $0.0228000 | $0.0227000 | $0.0229000 | $0.0221000 |
| 2022-10-12 | $0.0227000 | $0.0228000 | $0.0231000 | $0.0225000 |
| 2022-10-13 | $0.0228000 | $0.0230000 | $0.0235000 | $0.0212000 |
| 2022-10-14 | $0.0230000 | $0.0229000 | $0.0236000 | $0.0227000 |
| 2022-10-15 | $0.0229000 | $0.0228000 | $0.0235900 | $0.0226000 |
| 2022-10-16 | $0.0228000 | $0.0229100 | $0.0232000 | $0.0227000 |
| 2022-10-17 | $0.0229000 | $0.0234000 | $0.0235000 | $0.0227000 |
| 2022-10-18 | $0.0234000 | $0.0231000 | $0.0236000 | $0.0226000 |
| 2022-10-19 | $0.0231000 | $0.0223000 | $0.0231000 | $0.0222000 |
| 2022-10-20 | $0.0223000 | $0.0219000 | $0.0227000 | $0.0218000 |
| 2022-10-21 | $0.0219000 | $0.0225000 | $0.0226000 | $0.0214100 |
| 2022-10-22 | $0.0225000 | $0.0225000 | $0.0227000 | $0.0221200 |
| 2022-10-23 | $0.0225000 | $0.0228000 | $0.0230000 | $0.0222000 |
| 2022-10-24 | $0.0228000 | $0.0228000 | $0.0228000 | $0.0228000 |
| 2022-10-31 | $0.0236000 | $0.0240000 | $0.0241000 | $0.0231100 |
| 2022-11-01 | $0.0240000 | $0.0236000 | $0.0243000 | $0.0234000 |
| 2022-11-02 | $0.0236000 | $0.0231000 | $0.0241000 | $0.0229000 |
| 2022-11-03 | $0.0231000 | $0.0237000 | $0.0240000 | $0.0231000 |
| 2022-11-04 | $0.0237000 | $0.0253000 | $0.0255000 | $0.0236000 |
| 2022-11-05 | $0.0253000 | $0.0253000 | $0.0253000 | $0.0253000 |
| 2022-11-07 | $0.0248000 | $0.0268000 | $0.0277000 | $0.0245000 |
| 2022-11-08 | $0.0268000 | $0.0235000 | $0.0285000 | $0.0212200 |
| 2022-11-09 | $0.0235000 | $0.0196000 | $0.0238000 | $0.0189000 |
| 2022-11-10 | $0.0196000 | $0.0221000 | $0.0227000 | $0.0191000 |
| 2022-11-11 | $0.0221000 | $0.0213100 | $0.0224000 | $0.0204100 |
| 2022-11-12 | $0.0213100 | $0.0200100 | $0.0213100 | $0.0199100 |
| 2022-11-13 | $0.0200100 | $0.0192000 | $0.0205000 | $0.0189300 |
| 2022-11-14 | $0.0192000 | $0.0190000 | $0.0198900 | $0.0179000 |
| 2022-11-15 | $0.0191000 | $0.0197000 | $0.0203000 | $0.0189000 |
| 2022-11-16 | $0.0197000 | $0.0198000 | $0.0208000 | $0.0193100 |
| 2022-11-17 | $0.0198000 | $0.0193000 | $0.0203000 | $0.0189000 |
| 2022-11-18 | $0.0193000 | $0.0192000 | $0.0197000 | $0.0189000 |
| 2022-11-19 | $0.0192000 | $0.0191000 | $0.0194000 | $0.0188000 |
| 2022-11-20 | $0.0191000 | $0.0180000 | $0.0193000 | $0.0178000 |
| 2022-11-21 | $0.0180000 | $0.0177000 | $0.0184000 | $0.0174000 |
| 2022-11-22 | $0.0177000 | $0.0181000 | $0.0182000 | $0.0172000 |
| 2022-11-23 | $0.0181000 | $0.0191000 | $0.0191000 | $0.0180000 |
| 2022-11-24 | $0.0191000 | $0.0191000 | $0.0193000 | $0.0186000 |
| 2022-11-25 | $0.0191000 | $0.0190000 | $0.0192000 | $0.0185000 |
| 2022-11-26 | $0.0190000 | $0.0189000 | $0.0194000 | $0.0188000 |
| 2022-11-27 | $0.0189000 | $0.0189000 | $0.0189000 | $0.0189000 |
| 2022-11-30 | $0.0186000 | $0.0192100 | $0.0194000 | $0.0185000 |
| 2022-12-01 | $0.0192100 | $0.0190900 | $0.0194000 | $0.0190000 |
| 2022-12-02 | $0.0190900 | $0.0194000 | $0.0195000 | $0.0188900 |
| 2022-12-03 | $0.0194000 | $0.0191000 | $0.0197000 | $0.0190000 |
| 2022-12-04 | $0.0191000 | $0.0193000 | $0.0194000 | $0.0190000 |
| 2022-12-05 | $0.0193000 | $0.0192000 | $0.0196000 | $0.0191000 |
| 2022-12-06 | $0.0192000 | $0.0192000 | $0.0194000 | $0.0190000 |
| 2022-12-07 | $0.0192000 | $0.0187000 | $0.0193100 | $0.0184100 |
| 2022-12-08 | $0.0187000 | $0.0191000 | $0.0192000 | $0.0186000 |
| 2022-12-09 | $0.0191000 | $0.0189000 | $0.0193000 | $0.0189000 |
| 2022-12-10 | $0.0189000 | $0.0192000 | $0.0197000 | $0.0189000 |
| 2022-12-11 | $0.0192000 | $0.0190900 | $0.0195000 | $0.0190100 |
| 2022-12-12 | $0.0190900 | $0.0189900 | $0.0190900 | $0.0185000 |
| 2022-12-13 | $0.0189900 | $0.0190100 | $0.0194000 | $0.0182000 |
| 2022-12-14 | $0.0190100 | $0.0187900 | $0.0192000 | $0.0185100 |
| 2022-12-15 | $0.0187900 | $0.0181000 | $0.0188000 | $0.0180100 |
| 2022-12-16 | $0.0181000 | $0.0170000 | $0.0187000 | $0.0164100 |
| 2022-12-17 | $0.0170000 | $0.0169000 | $0.0171000 | $0.0163000 |
| 2022-12-18 | $0.0169000 | $0.0166000 | $0.0169900 | $0.0165000 |
| 2022-12-19 | $0.0166000 | $0.0158000 | $0.0168000 | $0.0154100 |
| 2022-12-20 | $0.0158000 | $0.0163000 | $0.0166000 | $0.0158000 |
| 2022-12-21 | $0.0163000 | $0.0164000 | $0.0165000 | $0.0160000 |
| 2022-12-22 | $0.0164000 | $0.0164000 | $0.0164100 | $0.0158100 |
| 2022-12-23 | $0.0164000 | $0.0162000 | $0.0166000 | $0.0162000 |
| 2022-12-24 | $0.0162800 | $0.0162800 | $0.0162800 | $0.0162800 |
| 2022-12-31 | $0.0156100 | $0.0158000 | $0.0158000 | $0.0155000 |
| 2023-01-01 | $0.0158000 | $0.0161000 | $0.0161000 | $0.0156000 |
| 2023-01-02 | $0.0161000 | $0.0162000 | $0.0164000 | $0.0158000 |
| 2023-01-03 | $0.0162000 | $0.0161000 | $0.0163000 | $0.0158000 |
| 2023-01-04 | $0.0161000 | $0.0165100 | $0.0167000 | $0.0160000 |
| 2023-01-05 | $0.0165100 | $0.0165100 | $0.0165100 | $0.0165100 |
| 2023-01-06 | $0.0162000 | $0.0164000 | $0.0165000 | $0.0158000 |
| 2023-01-07 | $0.0164000 | $0.0164000 | $0.0166000 | $0.0162000 |
| 2023-01-08 | $0.0164000 | $0.0171000 | $0.0172000 | $0.0162000 |
| 2023-01-09 | $0.0171000 | $0.0175000 | $0.0182000 | $0.0169100 |
| 2023-01-10 | $0.0175000 | $0.0182000 | $0.0184000 | $0.0171100 |
| 2023-01-11 | $0.0182000 | $0.0184000 | $0.0184000 | $0.0168200 |
| 2023-01-12 | $0.0184000 | $0.0189000 | $0.0189000 | $0.0180100 |
| 2023-01-13 | $0.0189000 | $0.0202000 | $0.0202000 | $0.0187000 |
| 2023-01-14 | $0.0202000 | $0.0207000 | $0.0217000 | $0.0199000 |
| 2023-01-15 | $0.0207000 | $0.0210000 | $0.0214000 | $0.0201000 |
| 2023-01-16 | $0.0210000 | $0.0213000 | $0.0219000 | $0.0204000 |
| 2023-01-17 | $0.0213000 | $0.0212000 | $0.0217000 | $0.0210000 |
| 2023-01-18 | $0.0212000 | $0.0197000 | $0.0217000 | $0.0195000 |
| 2023-01-19 | $0.0197000 | $0.0204000 | $0.0205000 | $0.0196000 |
| 2023-01-20 | $0.0204000 | $0.0225000 | $0.0234800 | $0.0200000 |
| 2023-01-21 | $0.0225000 | $0.0218000 | $0.0225000 | $0.0216000 |
| 2023-01-22 | $0.0218000 | $0.0222000 | $0.0229000 | $0.0217000 |
| 2023-01-23 | $0.0222000 | $0.0228000 | $0.0231000 | $0.0220000 |
| 2023-01-24 | $0.0228000 | $0.0219000 | $0.0235000 | $0.0215000 |
| 2023-01-25 | $0.0219000 | $0.0230000 | $0.0233000 | $0.0212000 |
| 2023-01-26 | $0.0230000 | $0.0230000 | $0.0230000 | $0.0230000 |
| 2023-01-31 | $0.0231000 | $0.0232000 | $0.0235000 | $0.0229000 |
| 2023-02-01 | $0.0232000 | $0.0248000 | $0.0252900 | $0.0222000 |
| 2023-02-02 | $0.0248000 | $0.0241000 | $0.0252900 | $0.0238000 |
| 2023-02-03 | $0.0241000 | $0.0241000 | $0.0241000 | $0.0241000 |
| 2023-02-05 | $0.0250000 | $0.0243000 | $0.0250000 | $0.0239000 |
| 2023-02-06 | $0.0243000 | $0.0239000 | $0.0247000 | $0.0237000 |
| 2023-02-07 | $0.0239000 | $0.0259000 | $0.0261000 | $0.0238000 |
| 2023-02-08 | $0.0259000 | $0.0258000 | $0.0267000 | $0.0251000 |
| 2023-02-09 | $0.0258000 | $0.0232000 | $0.0265000 | $0.0229000 |
| 2023-02-10 | $0.0232000 | $0.0237000 | $0.0244000 | $0.0232000 |
| 2023-02-11 | $0.0237000 | $0.0239000 | $0.0240000 | $0.0233000 |
| 2023-02-12 | $0.0239000 | $0.0235000 | $0.0246000 | $0.0233000 |
| 2023-02-13 | $0.0235000 | $0.0230900 | $0.0237000 | $0.0221000 |
| 2023-02-14 | $0.0230900 | $0.0238000 | $0.0240000 | $0.0226000 |
| 2023-02-15 | $0.0238000 | $0.0256000 | $0.0257000 | $0.0234000 |
| 2023-02-16 | $0.0256000 | $0.0244000 | $0.0261000 | $0.0243000 |
| 2023-02-17 | $0.0244000 | $0.0277000 | $0.0285000 | $0.0242000 |
| 2023-02-18 | $0.0277000 | $0.0272000 | $0.0284000 | $0.0268000 |
| 2023-02-19 | $0.0272000 | $0.0287100 | $0.0310000 | $0.0271000 |
| 2023-02-20 | $0.0287100 | $0.0319000 | $0.0325900 | $0.0285100 |
| 2023-02-21 | $0.0319000 | $0.0302000 | $0.0322000 | $0.0294100 |
| 2023-02-22 | $0.0302000 | $0.0295000 | $0.0303900 | $0.0281100 |
| 2023-02-23 | $0.0295000 | $0.0295000 | $0.0295000 | $0.0295000 |
| 2023-02-25 | $0.0278000 | $0.0270000 | $0.0280900 | $0.0261100 |
| 2023-02-26 | $0.0270000 | $0.0282000 | $0.0286000 | $0.0266100 |
| 2023-02-27 | $0.0282000 | $0.0281000 | $0.0293000 | $0.0276000 |
| 2023-02-28 | $0.0281000 | $0.0269000 | $0.0281000 | $0.0267000 |
| 2023-03-01 | $0.0269000 | $0.0282000 | $0.0286000 | $0.0268000 |
| 2023-03-02 | $0.0282000 | $0.0272000 | $0.0283000 | $0.0263000 |
| 2023-03-03 | $0.0272000 | $0.0254100 | $0.0274000 | $0.0245800 |
| 2023-03-04 | $0.0254100 | $0.0244500 | $0.0258400 | $0.0240200 |
| 2023-03-05 | $0.0244500 | $0.0244500 | $0.0244500 | $0.0244500 |
| 2023-03-06 | $0.0243200 | $0.0246100 | $0.0247800 | $0.0235600 |
| 2023-03-07 | $0.0246100 | $0.0236000 | $0.0249300 | $0.0228700 |
| 2023-03-08 | $0.0236000 | $0.0221000 | $0.0236500 | $0.0219100 |
| 2023-03-09 | $0.0221000 | $0.0202600 | $0.0226200 | $0.0200000 |
| 2023-03-10 | $0.0202600 | $0.0206500 | $0.0211500 | $0.0195500 |
| 2023-03-11 | $0.0206500 | $0.0204700 | $0.0213900 | $0.0195000 |
| 2023-03-12 | $0.0204700 | $0.0220900 | $0.0222600 | $0.0201600 |
| 2023-03-13 | $0.0220900 | $0.0234900 | $0.0237000 | $0.0213700 |
| 2023-03-14 | $0.0234900 | $0.0240100 | $0.0252300 | $0.0227600 |
| 2023-03-15 | $0.0240100 | $0.0218900 | $0.0243500 | $0.0216000 |
| 2023-03-16 | $0.0218900 | $0.0222400 | $0.0228900 | $0.0217500 |
| 2023-03-17 | $0.0222400 | $0.0242800 | $0.0243200 | $0.0219300 |
| 2023-03-18 | $0.0242800 | $0.0230600 | $0.0245400 | $0.0228600 |
| 2023-03-19 | $0.0230600 | $0.0244800 | $0.0248000 | $0.0229400 |
| 2023-03-20 | $0.0244800 | $0.0230000 | $0.0249600 | $0.0228800 |
| 2023-03-21 | $0.0230000 | $0.0238100 | $0.0240200 | $0.0221300 |
| 2023-03-22 | $0.0238100 | $0.0225200 | $0.0238800 | $0.0218500 |
| 2023-03-23 | $0.0225200 | $0.0236200 | $0.0239200 | $0.0224900 |
| 2023-03-24 | $0.0236200 | $0.0228600 | $0.0242000 | $0.0223800 |
| 2023-03-25 | $0.0228600 | $0.0227500 | $0.0233400 | $0.0224000 |
| 2023-03-26 | $0.0227500 | $0.0228900 | $0.0240600 | $0.0225700 |
| 2023-03-27 | $0.0228900 | $0.0220300 | $0.0229500 | $0.0215000 |
| 2023-03-28 | $0.0220300 | $0.0224800 | $0.0224900 | $0.0215800 |
| 2023-03-29 | $0.0224800 | $0.0232100 | $0.0233600 | $0.0224100 |
| 2023-03-30 | $0.0232100 | $0.0228900 | $0.0236000 | $0.0224500 |
| 2023-03-31 | $0.0228900 | $0.0234600 | $0.0236400 | $0.0225400 |
| 2023-04-01 | $0.0234600 | $0.0235800 | $0.0236300 | $0.0230800 |
| 2023-04-02 | $0.0235800 | $0.0233400 | $0.0239000 | $0.0228100 |
| 2023-04-03 | $0.0233400 | $0.0231100 | $0.0236200 | $0.0224300 |
| 2023-04-04 | $0.0231100 | $0.0242300 | $0.0244500 | $0.0229400 |
| 2023-04-05 | $0.0242300 | $0.0243500 | $0.0245600 | $0.0238000 |
| 2023-04-06 | $0.0243500 | $0.0246100 | $0.0250700 | $0.0236900 |
| 2023-04-07 | $0.0246100 | $0.0241500 | $0.0246900 | $0.0238300 |
| 2023-04-08 | $0.0241500 | $0.0240100 | $0.0245700 | $0.0233500 |
| 2023-04-09 | $0.0240100 | $0.0243300 | $0.0245400 | $0.0236900 |
| 2023-04-10 | $0.0243300 | $0.0250200 | $0.0250500 | $0.0241500 |
| 2023-04-11 | $0.0250200 | $0.0249400 | $0.0253000 | $0.0247400 |
| 2023-04-12 | $0.0249400 | $0.0244800 | $0.0249500 | $0.0239100 |
| 2023-04-13 | $0.0244800 | $0.0253400 | $0.0254300 | $0.0243100 |
| 2023-04-14 | $0.0253400 | $0.0258700 | $0.0264300 | $0.0252000 |
| 2023-04-15 | $0.0258700 | $0.0257400 | $0.0258900 | $0.0254100 |
| 2023-04-16 | $0.0257400 | $0.0262300 | $0.0266100 | $0.0253500 |
| 2023-04-17 | $0.0262300 | $0.0254800 | $0.0262400 | $0.0252700 |
| 2023-04-18 | $0.0254800 | $0.0265700 | $0.0265700 | $0.0253000 |
| 2023-04-19 | $0.0265700 | $0.0238800 | $0.0266100 | $0.0235300 |
| 2023-04-20 | $0.0238800 | $0.0231400 | $0.0242900 | $0.0228600 |
| 2023-04-21 | $0.0231400 | $0.0221800 | $0.0232800 | $0.0219000 |
| 2023-04-22 | $0.0221800 | $0.0226900 | $0.0227000 | $0.0220500 |
| 2023-04-23 | $0.0226900 | $0.0221600 | $0.0227100 | $0.0216900 |
| 2023-04-24 | $0.0221600 | $0.0221300 | $0.0225300 | $0.0217000 |
| 2023-04-25 | $0.0221300 | $0.0226800 | $0.0227600 | $0.0215500 |
| 2023-04-26 | $0.0226800 | $0.0220000 | $0.0234000 | $0.0211500 |
| 2023-04-27 | $0.0220000 | $0.0225800 | $0.0228300 | $0.0220000 |
| 2023-04-28 | $0.0225800 | $0.0224700 | $0.0226900 | $0.0222000 |
| 2023-04-29 | $0.0224700 | $0.0227200 | $0.0228500 | $0.0223700 |
| 2023-04-30 | $0.0227200 | $0.0221800 | $0.0229400 | $0.0221000 |
| 2023-05-01 | $0.0221800 | $0.0215100 | $0.0223400 | $0.0211700 |
| 2023-05-02 | $0.0215100 | $0.0213000 | $0.0215600 | $0.0208100 |
| 2023-05-03 | $0.0213000 | $0.0209900 | $0.0213000 | $0.0201200 |
| 2023-05-04 | $0.0209900 | $0.0207800 | $0.0211400 | $0.0206100 |
| 2023-05-05 | $0.0207800 | $0.0211900 | $0.0214600 | $0.0206900 |
| 2023-05-06 | $0.0211900 | $0.0204300 | $0.0213400 | $0.0201100 |
| 2023-05-07 | $0.0204300 | $0.0204100 | $0.0207300 | $0.0202900 |
| 2023-05-08 | $0.0204100 | $0.0196400 | $0.0207200 | $0.0189100 |
| 2023-05-09 | $0.0196400 | $0.0195400 | $0.0200500 | $0.0192900 |
| 2023-05-10 | $0.0195400 | $0.0196500 | $0.0198000 | $0.0190500 |
| 2023-05-11 | $0.0196500 | $0.0190200 | $0.0196800 | $0.0186200 |
| 2023-05-12 | $0.0190200 | $0.0191800 | $0.0192200 | $0.0185500 |
| 2023-05-13 | $0.0191800 | $0.0191700 | $0.0192700 | $0.0190200 |
| 2023-05-14 | $0.0191700 | $0.0191900 | $0.0193600 | $0.0190300 |
| 2023-05-15 | $0.0191900 | $0.0194600 | $0.0197100 | $0.0190300 |
| 2023-05-16 | $0.0194600 | $0.0194600 | $0.0194600 | $0.0194600 |
설명
설명
VeChain is a blockchain decentralized for products and information, building a trust-free and distributed business ecosystem based on the blockchain technology.
| 전체 이름 | Vechain (VET) |
|---|---|
| 시작 날짜 | N/A |
| 알고리즘 | N/A |
| Proof Type | N/A |
| 웹사이트 | https://www.vechain.com |
| 트위터 | @vechainofficial |
| 페이스북 | N/A |
| 레딧 | N/A |
| 블록 넘버 | N/A |
| 블록 시간 | N/A |
| 블록 보상량 | N/A |
| 암호화폐 총 채굴량 | 72,714,516,834 VET |
| 사전 채굴량 | N/A |
| 초당 순 해시속도 | N/A |
기술
기술
N/A
특징들
특징들
N/A
Vechain (VET) News
