VeChain VET
$0,008880+0,00 (+%0,02)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,01 | +%0,09 | $0,01 | $0,01 | $0,01 | 14,42M |
| 2026-09-30 | $0,01 | +%1,21 | $0,01 | $0,01 | $0,01 | 13,59M |
| 2026-09-29 | $0,01 | -%1,56 | $0,01 | $0,01 | $0,01 | 15,65M |
| 2026-09-28 | $0,01 | -%3,38 | $0,01 | $0,01 | $0,01 | 17,69M |
| 2026-09-27 | $0,01 | -%1,31 | $0,01 | $0,01 | $0,01 | 15,74M |
| 2026-09-26 | $0,01 | -%2,10 | $0,01 | $0,01 | $0,01 | 20,81M |
| 2026-09-25 | $0,01 | +%2,61 | $0,01 | $0,01 | $0,01 | 18,67M |
| 2026-09-24 | $0,01 | +%5,49 | $0,01 | $0,01 | $0,01 | 18,20M |
| 2026-09-23 | $0,01 | -%5,37 | $0,01 | $0,01 | $0,01 | 31,35M |
| 2026-09-22 | $0,01 | -%0,36 | $0,01 | $0,01 | $0,01 | 20,74M |
| 2026-09-21 | $0,01 | +%10,65 | $0,01 | $0,01 | $0,01 | 28,60M |
| 2026-09-20 | $0,01 | -%4,14 | $0,01 | $0,01 | $0,01 | 19,74M |
| 2026-09-19 | $0,01 | +%11,75 | $0,01 | $0,01 | $0,01 | 43,94M |
| 2026-09-18 | $0,01 | +%6,79 | $0,01 | $0,01 | $0,01 | 24,08M |
| 2026-09-17 | $0,01 | +%2,82 | $0,01 | $0,01 | $0,01 | 16,10M |
| 2026-09-16 | $0,01 | +%1,34 | $0,01 | $0,01 | $0,01 | 23,47M |
| 2026-09-15 | $0,01 | -%7,47 | $0,01 | $0,01 | $0,01 | 23,14M |
| 2026-09-14 | $0,01 | -%0,38 | $0,01 | $0,01 | $0,01 | 23,70M |
| 2026-09-13 | $0,01 | +%1,95 | $0,01 | $0,01 | $0,01 | 24,74M |
| 2026-09-12 | $0,01 | +%3,10 | $0,01 | $0,01 | $0,01 | 19,41M |
| 2026-09-11 | $0,01 | -%4,20 | $0,01 | $0,01 | $0,01 | 27,97M |
| 2026-09-10 | $0,01 | +%1,98 | $0,01 | $0,01 | $0,01 | 50,33M |
| 2026-09-09 | $0,01 | -%7,27 | $0,01 | $0,01 | $0,01 | 29,96M |
| 2026-09-08 | $0,01 | +%12,01 | $0,01 | $0,01 | $0,01 | 44,21M |
| 2026-09-07 | $0,01 | +%1,73 | $0,01 | $0,01 | $0,01 | 16,76M |
| 2026-09-06 | $0,01 | +%1,86 | $0,01 | $0,01 | $0,01 | 13,48M |
| 2026-09-05 | $0,01 | +%1,58 | $0,01 | $0,01 | $0,01 | 13,31M |
| 2026-09-04 | $0,01 | +%1,14 | $0,01 | $0,01 | $0,01 | 13,90M |
| 2026-09-03 | $0,01 | +%3,71 | $0,01 | $0,01 | $0,01 | 17,81M |
| 2026-09-02 | $0,01 | -%1,73 | $0,01 | $0,01 | $0,01 | 12,76M |
| 2026-09-01 | $0,01 | -%1,19 | $0,01 | $0,01 | $0,01 | 17,41M |
| 2026-08-31 | $0,01 | +%0,03 | $0,01 | $0,01 | $0,01 | 19,31M |
| 2026-08-30 | $0,01 | -%4,36 | $0,01 | $0,01 | $0,01 | 28,24M |
| 2026-08-29 | $0,01 | +%1,62 | $0,01 | $0,01 | $0,01 | 17,98M |
| 2026-08-28 | $0,01 | -%3,28 | $0,01 | $0,01 | $0,01 | 37,83M |
| 2026-08-27 | $0,01 | +%6,89 | $0,01 | $0,01 | $0,01 | 92,50M |
| 2026-08-26 | $0,01 | +%17,45 | $0,01 | $0,01 | $0,01 | 24,14M |
| 2026-08-25 | $0,01 | +%0,53 | $0,01 | $0,01 | $0,01 | 15,01M |
| 2026-08-24 | $0,01 | -%1,98 | $0,01 | $0,01 | $0,01 | 13,69M |
| 2026-08-23 | $0,01 | +%1,93 | $0,01 | $0,01 | $0,01 | 13,43M |
| 2026-08-22 | $0,01 | -%0,93 | $0,01 | $0,01 | $0,01 | 19,80M |
| 2026-08-21 | $0,01 | +%10,83 | $0,01 | $0,01 | $0,01 | 15,75M |
| 2026-08-20 | $0,01 | +%6,55 | $0,00 | $0,01 | $0,00 | 12,83M |
| 2026-08-19 | $0,00 | +%9,24 | $0,00 | $0,00 | $0,00 | 9,76M |
| 2026-08-18 | $0,00 | -%0,23 | $0,00 | $0,00 | $0,00 | 6,25M |
| 2026-08-17 | $0,00 | +%0,75 | $0,00 | $0,00 | $0,00 | 6,17M |
| 2026-08-16 | $0,00 | -%1,91 | $0,00 | $0,00 | $0,00 | 5,47M |
| 2026-08-15 | $0,00 | +%0,18 | $0,00 | $0,00 | $0,00 | 4,90M |
| 2026-08-14 | $0,00 | -%1,04 | $0,00 | $0,00 | $0,00 | 6,66M |
| 2026-08-13 | $0,00 | +%2,70 | $0,00 | $0,00 | $0,00 | 7,99M |
| 2026-08-12 | $0,00 | -%4,61 | $0,00 | $0,00 | $0,00 | 7,75M |
| 2026-08-11 | $0,00 | -%0,17 | $0,00 | $0,00 | $0,00 | 6,56M |
| 2026-08-10 | $0,00 | -%1,64 | $0,00 | $0,00 | $0,00 | 5,39M |
| 2026-08-09 | $0,00 | -%0,59 | $0,00 | $0,00 | $0,00 | 6,76M |
| 2026-08-08 | $0,00 | +%1,09 | $0,00 | $0,00 | $0,00 | 4,62M |
| 2026-08-07 | $0,00 | +%1,19 | $0,00 | $0,00 | $0,00 | 5,96M |
| 2026-08-06 | $0,00 | -%0,13 | $0,00 | $0,00 | $0,00 | 6,25M |
| 2026-08-05 | $0,00 | -%0,47 | $0,00 | $0,00 | $0,00 | 5,43M |
| 2026-08-04 | $0,00 | -%1,58 | $0,00 | $0,00 | $0,00 | 6,42M |
| 2026-08-03 | $0,00 | +%0,77 | $0,00 | $0,00 | $0,00 | 6,57M |
| 2026-08-02 | $0,00 | +%1,08 | $0,00 | $0,00 | $0,00 | 6,81M |
| 2026-08-01 | $0,00 | -%2,02 | $0,00 | $0,00 | $0,00 | 6,08M |
| 2026-07-31 | $0,00 | +%0,89 | $0,00 | $0,00 | $0,00 | 9,24M |
| 2026-07-30 | $0,00 | +%4,84 | $0,00 | $0,00 | $0,00 | 10,91M |
| 2026-07-29 | $0,00 | -%1,69 | $0,00 | $0,00 | $0,00 | 8,63M |
| 2026-07-28 | $0,00 | +%0,71 | $0,00 | $0,00 | $0,00 | 13,57M |
| 2026-07-27 | $0,00 | -%4,29 | $0,00 | $0,00 | $0,00 | 10,07M |
| 2026-07-26 | $0,00 | +%1,13 | $0,00 | $0,00 | $0,00 | 8,18M |
| 2026-07-25 | $0,00 | -%0,34 | $0,00 | $0,00 | $0,00 | 15,24M |
| 2026-07-24 | $0,00 | -%1,74 | $0,00 | $0,00 | $0,00 | 11,38M |
| 2026-07-23 | $0,00 | -%1,85 | $0,00 | $0,00 | $0,00 | 9,34M |
| 2026-07-22 | $0,00 | -%1,80 | $0,00 | $0,00 | $0,00 | 9,91M |
| 2026-07-21 | $0,00 | +%5,15 | $0,00 | $0,00 | $0,00 | 18,49M |
| 2026-07-20 | $0,00 | +%1,44 | $0,00 | $0,00 | $0,00 | 11,35M |
| 2026-07-19 | $0,00 | -%2,04 | $0,00 | $0,00 | $0,00 | 8,07M |
| 2026-07-18 | $0,00 | +%0,57 | $0,00 | $0,00 | $0,00 | 8,47M |
| 2026-07-17 | $0,00 | -%0,27 | $0,00 | $0,00 | $0,00 | 10,58M |
| 2026-07-16 | $0,00 | -%2,55 | $0,00 | $0,00 | $0,00 | 10,23M |
| 2026-07-15 | $0,00 | +%0,43 | $0,00 | $0,00 | $0,00 | 10,78M |
| 2026-07-14 | $0,00 | +%1,62 | $0,00 | $0,00 | $0,00 | 10,86M |
| 2026-07-13 | $0,00 | -%1,98 | $0,00 | $0,00 | $0,00 | 11,18M |
| 2026-07-12 | $0,00 | -%1,60 | $0,00 | $0,00 | $0,00 | 9,05M |
| 2026-07-11 | $0,00 | +%3,55 | $0,00 | $0,01 | $0,00 | 18,65M |
| 2026-07-10 | $0,00 | +%0,80 | $0,00 | $0,00 | $0,00 | 10,38M |
| 2026-07-09 | $0,00 | +%0,98 | $0,00 | $0,00 | $0,00 | 11,54M |
| 2026-07-08 | $0,00 | -%1,35 | $0,00 | $0,00 | $0,00 | 12,27M |
| 2026-07-07 | $0,00 | -%4,53 | $0,00 | $0,01 | $0,00 | 13,29M |
| 2026-07-06 | $0,00 | +%4,09 | $0,00 | $0,01 | $0,00 | 18,05M |
| 2026-07-05 | $0,00 | -%0,48 | $0,00 | $0,00 | $0,00 | 10,61M |
| 2026-07-04 | $0,00 | +%0,65 | $0,00 | $0,00 | $0,00 | 13,11M |