VeChain(VET)今日
$0.02353
1年前
$0.019952
2年前
$0.015627
3年前
$0.023034
4年前
$0.15037
5年前
$0.012378
6年前
$0.003774
7年前
$0.016126
VeChain 価格履歴
(VET)期間: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.023477 | $0.02378 | $0.02318 | $0.023252 | $21.780M |
2025-09-05 | $0.023200 | $0.024 | $0.02295 | $0.023442 | $35.454M |
2025-09-04 | $0.024037 | $0.02407 | $0.02305 | $0.02321 | $1.110M |
2025-09-03 | $0.023439 | $0.0242 | $0.02341 | $0.024078 | $34.004M |
2025-09-02 | $0.023706 | $0.02396 | $0.02303 | $0.02351 | $1.704M |
2025-09-01 | $0.024575 | $0.02468 | $0.02357 | $0.023704 | $42.321M |
2025-08-31 | $0.024672 | $0.02493 | $0.02434 | $0.024566 | $27.089M |
2025-08-30 | $0.024314 | $0.02476 | $0.02392 | $0.024672 | $32.519M |
2025-08-29 | $0.025439 | $0.02571 | $0.02404 | $0.024250 | $57.579M |
2025-08-28 | $0.025032 | $0.02586 | $0.02458 | $0.025478 | $53.102M |
2025-08-27 | $0.024639 | $0.02542 | $0.02454 | $0.025042 | $54.787M |
2025-08-26 | $0.025825 | $0.02566 | $0.02372 | $0.024684 | $85.059M |
2025-08-25 | $0.025251 | $0.02721 | $0.02519 | $0.02563 | $8.528M |
2025-08-24 | $0.025280 | $0.02569 | $0.0248 | $0.025245 | $43.831M |
2025-08-23 | $0.024579 | $0.02649 | $0.02492 | $0.025244 | $92.659M |
2025-08-22 | $0.023703 | $0.02501 | $0.02293 | $0.024564 | $56.732M |
2025-08-21 | $0.023705 | $0.02441 | $0.02356 | $0.023678 | $44.480M |
2025-08-20 | $0.023310 | $0.02393 | $0.02283 | $0.023690 | $47.815M |
2025-08-19 | $0.023746 | $0.02422 | $0.02311 | $0.023310 | $42.284M |
2025-08-18 | $0.025492 | $0.02543 | $0.02332 | $0.023811 | $59.046M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-07
VeChain(VET)
