vet币今日最新价格 实时

$ 0.02557082 涨幅：+4.82%
更新时间：2024-06-25 14:40:05

24H最高/最低价格

H：¥0.2159 / $0.02973996
L：¥0.2052 / $0.02826783

今年最高/最低价格

H：¥0.4 / $0.05
L：¥0.18 / $0.02

历史最高/最低价格

H：¥2.04 / $0.280991
L：¥0.0139 / $0.00191713

唯链币交易平台推荐

欧易OKX 币安Binance
vet走势图加载中...
  • vet币历史价格表
  • vet币概况
2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-24 0.026042 0.026249 0.025176 0.025202 8133.4万 -3.23%
2024-06-23 0.026363 0.026692 0.025715 0.026051 8586.63万 -1.18%
2024-06-22 0.026699 0.027139 0.02609 0.026479 9366.28万 -0.82%
2024-06-21 0.026169 0.027678 0.025684 0.026698 9008.06万 2.02%
2024-06-20 0.02483 0.026762 0.024343 0.026301 9322.02万 5.92%
2024-06-19 0.02706 0.028251 0.024144 0.024943 1.1亿 -7.82%
2024-06-18 0.02706 0.028251 0.024144 0.024943 1.1亿 -7.8233555062823%
2024-06-17 0.028745 0.029362 0.028176 0.029339 4981.81万 2.07%
2024-06-16 0.029208 0.029263 0.027752 0.028768 1.0亿 -1.51%
2024-06-15 0.02962 0.030033 0.029078 0.029219 9368.73万 -1.35%
2024-06-14 0.031829 0.031925 0.029479 0.029706 1.3亿 -6.67%
2024-06-13 0.029302 0.032112 0.029 0.03168 2.2亿 8.12%
2024-06-12 0.031671 0.031671 0.029279 0.029328 6064.25万 -7.4%
2024-06-11 0.031661 0.032184 0.03079 0.031799 5577.29万 0.44%
2024-06-10 0.031561 0.032032 0.031196 0.031661 5732.31万 0.32%
2024-06-09 0.035936 0.035952 0.030951 0.03167 8748.61万 -11.87%
2024-06-08 0.036464 0.03656 0.0352 0.03582 6649.09万 -1.77%
2024-06-07 0.035628 0.036462 0.034948 0.036409 6505.4万 2.19%
2024-06-06 0.034439 0.035748 0.033991 0.035607 6765.66万 3.39%
2024-06-05 0.03447 0.0345 0.033191 0.034388 6433.33万 -0.24%
2024-06-04 0.033769 0.034509 0.033126 0.034502 6546.28万 2.17%
2024-06-03 0.033799 0.034161 0.033443 0.033879 5100.6万 0.24%
2024-06-02 0.033576 0.034255 0.03338 0.033799 5245.53万 0.66%
2024-06-01 0.034928 0.03525 0.033476 0.033569 5694.43万 -3.89%
2024-05-31 0.035158 0.035723 0.033968 0.03481 5716.47万 -0.99%
2024-05-30 0.036081 0.036428 0.035262 0.0353 6318.47万 -2.16%
2024-05-29 0.037017 0.037419 0.03522 0.036081 6868.16万 -2.53%
2024-05-28 0.035759 0.037085 0.035027 0.03688 6901.03万 3.13%
2024-05-27 0.035269 0.035849 0.034804 0.035568 5749.27万 0.85%
2024-05-26 0.035029 0.035802 0.034785 0.035279 5481.25万 0.71%
2024-05-25 0.03513 0.035573 0.033819 0.03489 6920.54万 -0.68%
2024-05-24 0.036449 0.036885 0.034938 0.035159 7179.08万 -3.54%
2024-05-23 0.036537 0.036915 0.035425 0.036439 6932.81万 -0.27%
2024-05-22 0.034633 0.037604 0.034599 0.036386 8668.82万 5.06%
2024-05-21 0.034813 0.03508 0.033669 0.034649 6076.26万 -0.47%
2024-05-20 0.035548 0.0358 0.03421 0.034479 5537.9万 -3.01%
2024-05-19 0.036548 0.0367 0.035299 0.035668 5832.47万 -2.41%
2024-05-18 0.035319 0.036658 0.034769 0.036414 6147.49万 3.1%
2024-05-17 0.034749 0.036327 0.034618 0.03539 6710.12万 1.84%
2024-05-16 0.033616 0.035053 0.033163 0.034758 6373.64万 3.4%
2024-05-15 0.033969 0.034572 0.032974 0.033654 6057.65万 -0.93%
2024-05-14 0.034919 0.035167 0.032562 0.034042 6653.05万 -2.51%
2024-05-13 0.03497 0.035025 0.03418 0.03487 5476.52万 -0.29%
2024-05-12 0.034771 0.035333 0.034188 0.035132 1.1亿 1.04%
2024-05-11 0.03516 0.036452 0.034437 0.034749 6398.65万 -1.17%
2024-05-10 0.03576 0.036163 0.03438 0.03515 6199.46万 -1.71%
2024-05-09 0.036655 0.036664 0.034829 0.03576 6726.41万 -2.44%
2024-05-08 0.03664 0.037006 0.03551 0.036652 6900.53万 0.03%
2024-05-07 0.03749 0.038851 0.03621 0.036737 6720.49万 -2.01%
2024-05-06 0.037451 0.037742 0.036377 0.037493 5875.08万 0.11%
2024-05-05 0.036984 0.038141 0.036635 0.037125 7071.17万 0.38%
2024-05-04 0.03517 0.037004 0.034761 0.036978 7329.83万 5.14%
2024-05-03 0.034158 0.036193 0.033408 0.035229 7071.08万 3.14%
2024-05-02 0.035649 0.036563 0.033312 0.033665 8354.2万 -5.57%
2024-05-01 0.039028 0.040373 0.03569 0.035861 7397.27万 -8.11%
2024-04-30 0.039928 0.040611 0.038058 0.03893 8484.9万 -2.5%
2024-04-29 0.038679 0.040622 0.038502 0.03995 6625.04万 3.29%
2024-04-28 0.03918 0.040035 0.037913 0.03864 6669.94万 -1.38%
2024-04-27 0.040066 0.040499 0.038679 0.039289 7142.65万 -1.94%
2024-04-26 0.040247 0.040959 0.03853 0.040185 8229.87万 -0.15%
2024-04-25 0.041873 0.043228 0.040139 0.04018 7991.96万 -4.04%
2024-04-24 0.041911 0.0433 0.041459 0.041989 7203.24万 0.19%
2024-04-23 0.04191 0.042673 0.040904 0.041949 7004.46万 0.09%
2024-04-22 0.04203 0.042889 0.04145 0.042084 1.3亿 0.13%
2024-04-21 0.040767 0.041929 0.040006 0.041765 8299.76万 2.45%
2024-04-20 0.039583 0.041493 0.036956 0.040647 1.1亿 2.69%
2024-04-19 0.037228 0.039971 0.036922 0.039511 8728.97万 6.13%
2024-04-18 0.038249 0.040922 0.037416 0.037496 8991.39万 -1.97%
2024-04-17 0.043706 0.043741 0.038089 0.038139 1.2亿 -12.74%
2024-04-16 0.040362 0.047424 0.038777 0.043643 1.9亿 8.13%
2024-04-15 0.044215 0.044215 0.035453 0.04021 1.9亿 -9.06%
2024-04-14 0.047429 0.047429 0.039853 0.044318 2.2亿 -6.56%
2024-04-13 0.04756 0.050987 0.046839 0.047379 2.2亿 -0.38%
2024-04-12 0.043556 0.049148 0.043474 0.047325 1.7亿 8.65%
2024-04-11 0.044089 0.046312 0.042587 0.043758 1.1亿 -0.75%
2024-04-10 0.04692 0.047139 0.043671 0.04413 1.1亿 -5.95%
2024-04-09 0.04281 0.047679 0.041258 0.046636 1.7亿 8.94%
2024-04-08 0.040918 0.043329 0.040908 0.042689 6994.2万 4.33%
2024-04-07 0.040854 0.041088 0.040069 0.040883 6607.66万 0.07%
2024-04-06 0.04233 0.042929 0.038999 0.0408 8986.98万 -3.61%
2024-04-05 0.041559 0.042825 0.039869 0.042199 8701.2万 1.54%
2024-04-04 0.04093 0.043072 0.040202 0.041466 8538.57万 1.31%
2024-04-03 0.043321 0.044593 0.04038 0.040974 9855.29万 -5.42%
2024-04-02 0.046308 0.048293 0.043535 0.043535 1.1亿 -5.99%
2024-04-01 0.0456 0.046848 0.044368 0.045875 8240.03万 0.6%
2024-03-31 0.045529 0.047289 0.045449 0.04584 8501.42万 0.68%
2024-03-30 0.04494 0.048286 0.044509 0.045662 1.3亿 1.61%
2024-03-29 0.043786 0.045129 0.042956 0.045129 1.0亿 3.07%
2024-03-28 0.044796 0.046103 0.043168 0.043558 1.4亿 -2.76%
2024-03-27 0.044239 0.046492 0.044054 0.045194 1.0亿 2.16%
2024-03-26 0.0417 0.044751 0.04099 0.04418 8754.64万 5.95%
2024-03-25 0.04154 0.042106 0.040722 0.041589 6844.4万 0.12%
2024-03-24 0.040357 0.041729 0.039276 0.041571 7260.94万 3.01%
2024-03-23 0.04153 0.042445 0.039156 0.04026 1.1亿 -3.06%
2024-03-22 0.039156 0.042778 0.037983 0.041489 1.0亿 5.96%
2024-03-21 0.040755 0.040861 0.03685 0.038821 1.2亿 -4.75%
2024-03-20 0.04006 0.041605 0.036686 0.040393 1.9亿 0.83%
2024-03-19 0.042305 0.042963 0.039386 0.040025 1.4亿 -5.39%
2024-03-18 0.043009 0.043009 0.038196 0.042237 1.7亿 -1.79%
2024-03-17 0.043406 0.045357 0.041944 0.043048 1.4亿 -0.82%
2024-03-16 0.046528 0.047945 0.041545 0.043406 2.2亿 -6.71%
2024-03-15 0.048481 0.04944 0.0463 0.046609 1.7亿 -3.86%
2024-03-14 0.049209 0.050227 0.04658 0.048484 1.8亿 -1.47%
2024-03-13 0.04891 0.051159 0.047551 0.048671 2.1亿 -0.49%
2024-03-12 0.047694 0.049877 0.046104 0.048909 1.8亿 2.55%
2024-03-11 0.049276 0.050692 0.047273 0.048189 1.6亿 -2.21%
2024-03-10 0.046405 0.050537 0.045475 0.049239 1.9亿 6.11%
2024-03-09 0.047668 0.048745 0.046307 0.046538 1.4亿 -2.37%
2024-03-08 0.045074 0.048847 0.044643 0.04765 1.9亿 5.72%
2024-03-07 0.047962 0.047962 0.040118 0.044881 2.5亿 -6.42%
2024-03-06 0.05057 0.05057 0.047722 0.048159 2.4亿 -4.77%
2024-03-05 0.048611 0.053385 0.04828 0.05132 2.4亿 5.57%
2024-03-04 0.049823 0.051382 0.04621 0.048733 1.8亿 -2.19%
2024-03-03 0.048534 0.050664 0.047748 0.049701 1.9亿 2.4%
2024-03-02 0.049214 0.049727 0.046574 0.04782 1.5亿 -2.83%
2024-03-01 0.051021 0.05156 0.046059 0.049449 2.9亿 -3.08%
2024-02-29 0.04799 0.054876 0.047639 0.051105 3.5亿 6.49%
2024-02-28 0.048818 0.052914 0.047946 0.048743 2.7亿 -0.15%
2024-02-27 0.044343 0.04998 0.04423 0.048832 3.1亿 10.12%
2024-02-26 0.043627 0.04586 0.043349 0.044317 1.1亿 1.58%
2024-02-25 0.043879 0.04458 0.042396 0.043727 1.1亿 -0.35%
2024-02-24 0.04454 0.046412 0.043676 0.044034 1.5亿 -1.14%
2024-02-23 0.042169 0.046608 0.041373 0.04472 1.9亿 6.05%
2024-02-22 0.042735 0.044846 0.041201 0.042467 1.4亿 -0.63%
2024-02-21 0.045181 0.045533 0.042168 0.042652 1.5亿 -5.6%
2024-02-20 0.044989 0.048968 0.044641 0.0451 2.0亿 0.25%
2024-02-19 0.043944 0.04667 0.043654 0.045003 2.1亿 2.41%
2024-02-18 0.047446 0.047577 0.043295 0.043952 3.2亿 -7.36%
2024-02-17 0.044168 0.051309 0.043483 0.047168 8.5亿 6.79%
2024-02-16 0.034514 0.04844 0.034124 0.043699 7.3亿 26.61%
2024-02-15 0.031508 0.035663 0.031239 0.034539 1.5亿 9.62%
2024-02-14 0.030949 0.032091 0.03085 0.031514 8837.81万 1.83%
2024-02-13 0.030707 0.03128 0.02966 0.03128 7459.26万 1.87%
2024-02-12 0.02961 0.030808 0.02956 0.030629 7457.8万 3.44%
2024-02-11 0.029399 0.030178 0.029088 0.02953 6541.92万 0.45%
2024-02-10 0.0292 0.029941 0.028718 0.029484 6888.25万 0.97%
2024-02-09 0.02777 0.029237 0.02777 0.029199 6842.76万 5.15%
2024-02-08 0.028289 0.028398 0.02765 0.027769 5597.35万 -1.84%
2024-02-07 0.027758 0.028322 0.027629 0.02823 5561.11万 1.7%
2024-02-06 0.02812 0.028349 0.02725 0.027869 5903.2万 -0.89%
2024-02-05 0.028797 0.028821 0.027978 0.028209 5294.36万 -2.04%
2024-02-04 0.029171 0.029581 0.028622 0.028769 5917.76万 -1.38%
2024-02-03 0.027789 0.029157 0.027721 0.029065 7112.37万 4.59%
2024-02-02 0.028518 0.028635 0.027497 0.027929 7381.88万 -2.07%
2024-02-01 0.029019 0.029372 0.027756 0.028399 7887.46万 -2.14%
2024-01-31 0.02851 0.029843 0.02847 0.029228 7809.17万 2.52%
2024-01-30 0.028671 0.02869 0.027755 0.028399 6775.63万 -0.95%
2024-01-29 0.028209 0.028986 0.028123 0.028709 7124.25万 1.77%
2024-01-28 0.02776 0.028278 0.027562 0.028136 7065.08万 1.35%

回顶部