veed币今日最新价格 实时

$ 0.00142167 涨幅：
更新时间：2024-10-06 04:20:21

24H最高/最低价格

H：¥0 / $
L：¥0 / $

2023年最高价格/最低价格

H：¥0.04 / $0.01 (2023-05-25)
L：¥0.01 / $0 (2023-12-10)

历史最高/最低价格

H：¥0.1 / $0.01388189
L：¥0.0068 / $0.00096384

VEED交易平台推荐

欧易OKX 币安Binance
veed走势图加载中...
  • veed币历史价格表
  • veed币概况
2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2023-12-31 0.001351 0.001619 0.001173 0.001224 1.17万 -9.4%
2023-12-30 0.001519 0.001569 0.001314 0.001349 4272.47 -11.19%
2023-12-29 0.001778 0.001861 0.001521 0.001521 4849.66 -14.45%
2023-12-28 0.001707 0.001901 0.001509 0.001778 6150.53 4.16%
2023-12-27 0.001488 0.001913 0.001485 0.001704 1.33万 14.52%
2023-12-26 0.001439 0.001816 0.001419 0.001488 6091.15 3.41%
2023-12-25 0.001737 0.001921 0.001369 0.001439 1.54万 -17.16%
2023-12-24 0.001851 0.001921 0.001721 0.001737 4396.01 -6.16%
2023-12-23 0.001813 0.001857 0.00168 0.001857 1546.81 2.43%
2023-12-22 0.001929 0.001929 0.001738 0.001813 6754.38 -6.01%
2023-12-21 0.001592 0.002002 0.00153 0.001929 1.89万 21.17%
2023-12-20 0.001351 0.001601 0.001104 0.001592 1.45万 17.84%
2023-12-19 0.001239 0.001436 0.001175 0.001352 6467.8 9.12%
2023-12-18 0.001193 0.001357 0.001178 0.001237 1757.48 3.69%
2023-12-16 0.001742 0.001747 0.001389 0.001389 2100.45 -20.26%
2023-12-14 0.001594 0.001889 0.001441 0.001454 4174.4 -8.78%
2023-12-13 0.001367 0.001636 0.001363 0.001574 5127.01 15.14%
2023-12-12 0.001335 0.001608 0.001198 0.001369 8433.71 2.55%
2023-12-11 0.000967 0.001201 0.000958 0.001066 3074.75 10.24%
2023-12-10 0.001005 0.001067 0.00092952 0.000967 8669.84 -3.78%
2023-12-09 0.002387 0.002387 0.000931 0.001005 1.43万 -57.9%
2023-11-28 0.002371 0.002379 0.002276 0.002294 1652.14 -3.25%
2023-11-27 0.002411 0.002411 0.002285 0.002371 2282.65 -1.66%
2023-11-26 0.002477 0.002477 0.002392 0.002411 1074.35 -2.66%
2023-11-25 0.002612 0.002612 0.002464 0.002477 3978.42 -5.17%
2023-11-24 0.002949 0.002949 0.002607 0.002612 7147.51 -11.43%
2023-11-23 0.003359 0.003429 0.002896 0.002909 7148.79 -13.4%
2023-11-22 0.003366 0.003422 0.003311 0.003359 2609.41 -0.21%
2023-11-21 0.003328 0.003407 0.003247 0.003366 4311.84 1.14%
2023-11-20 0.003084 0.003328 0.003036 0.003328 3944.8 7.91%
2023-11-19 0.003039 0.003135 0.003036 0.003084 1201.87 1.48%
2023-11-18 0.003095 0.003125 0.003007 0.003039 2855.68 -1.81%
2023-11-17 0.00308 0.003198 0.00305 0.003095 662.23 0.49%
2023-11-16 0.003116 0.003149 0.003044 0.00308 3684.81 -1.16%
2023-11-15 0.003137 0.003374 0.003059 0.003116 4073.22 -0.67%
2023-11-14 0.003413 0.003438 0.003073 0.003136 6124.03 -8.12%
2023-11-13 0.003099 0.003526 0.003056 0.003413 1.05万 10.13%
2023-11-12 0.002944 0.003156 0.002937 0.003099 4152.4 5.26%
2023-11-11 0.003122 0.00354 0.002893 0.002944 8957.79 -5.7%
2023-11-10 0.002968 0.003141 0.002968 0.003128 2484.63 5.39%
2023-11-05 0.002788 0.00311 0.002725 0.002999 5477.8 7.57%
2023-11-04 0.002684 0.002909 0.002649 0.002788 4666.84 3.87%
2023-11-03 0.003005 0.003008 0.002679 0.002684 4647.64 -10.68%
2023-11-02 0.003112 0.003216 0.003003 0.003005 1804.99 -3.44%
2023-11-01 0.003451 0.003461 0.003067 0.003112 1.57万 -9.82%
2023-10-31 0.003655 0.004589 0.003227 0.003439 14万 -5.91%
2023-10-30 0.002473 0.004332 0.002293 0.003304 21.31万 33.6%
2023-10-29 0.002259 0.0025 0.002247 0.002473 4709.22 9.47%
2023-10-28 0.002445 0.003098 0.002111 0.002287 1.17万 -6.46%
2023-10-27 0.002397 0.002476 0.002377 0.002445 571.08 2%
2023-10-26 0.002412 0.002419 0.002321 0.002397 846.34 -0.62%
2023-10-25 0.002328 0.002439 0.002026 0.002412 9251.53 3.61%
2023-10-24 0.002332 0.00235 0.002305 0.002306 209.03 -1.11%
2023-10-23 0.002374 0.002393 0.002329 0.002332 298.75 -1.77%
2023-10-22 0.002377 0.002418 0.002343 0.002374 519.73 -0.13%
2023-10-21 0.00235 0.002377 0.002319 0.002377 584.26 1.15%
2023-10-20 0.002318 0.002378 0.002313 0.002376 287.64 2.5%
2023-10-19 0.002389 0.002425 0.002373 0.00238 144.39 -0.38%
2023-10-18 0.002338 0.00242 0.002338 0.002389 257.72 2.18%
2023-10-17 0.002233 0.002365 0.002212 0.002338 1324.57 4.7%
2023-10-15 0.002221 0.002256 0.002215 0.002231 138.74 0.45%
2023-10-14 0.00234 0.002355 0.002221 0.002221 775.26 -5.09%
2023-10-12 0.002319 0.002359 0.002286 0.002359 205.79 1.72%
2023-10-11 0.002299 0.002361 0.00229 0.002319 242.83 0.87%
2023-10-10 0.002326 0.002382 0.002299 0.002299 165.79 -1.16%
2023-10-09 0.002353 0.002381 0.002321 0.002326 250.45 -1.15%
2023-10-08 0.002333 0.002367 0.00232 0.002353 218.61 0.86%
2023-10-07 0.002402 0.002406 0.002318 0.002352 576.29 -2.08%
2023-10-06 0.002485 0.002485 0.002389 0.002402 1013.72 -3.34%
2023-10-05 0.002518 0.00252 0.002482 0.002485 269.68 -1.31%
2023-10-04 0.002528 0.002559 0.002513 0.002518 100.55 -0.4%
2023-10-03 0.002525 0.002589 0.002518 0.002537 244.87 0.48%
2023-10-02 0.002533 0.002533 0.002503 0.002517 171.88 -0.63%
2023-10-01 0.002528 0.002543 0.002516 0.002533 154.44 0.2%
2023-09-30 0.002578 0.002578 0.002526 0.002528 577.69 -1.94%
2023-09-29 0.002586 0.002586 0.002562 0.002578 48.692 -0.31%
2023-09-28 0.002577 0.002615 0.002559 0.002586 316 0.35%
2023-09-27 0.002639 0.002663 0.002533 0.002577 431.25 -2.35%
2023-09-26 0.00263 0.002688 0.002568 0.002649 2054.19 0.72%
2023-09-25 0.00272 0.00272 0.002602 0.00263 624.97 -3.31%
2023-09-24 0.002648 0.002739 0.002591 0.002719 1005.08 2.68%
2023-09-23 0.002621 0.002657 0.002581 0.002626 720.9 0.19%
2023-09-22 0.002689 0.002708 0.002602 0.00262 478.23 -2.57%
2023-09-21 0.002602 0.00273 0.002599 0.002689 1651.13 3.34%
2023-09-20 0.002637 0.002646 0.002602 0.002602 705.95 -1.33%
2023-09-19 0.0026 0.002657 0.002586 0.002637 517.15 1.42%
2023-09-18 0.002498 0.002635 0.002463 0.0026 1579.86 4.08%
2023-09-17 0.002485 0.00251 0.002464 0.002498 129.56 0.52%
2023-09-16 0.002459 0.002495 0.002459 0.002485 217.66 1.06%
2023-09-15 0.002462 0.002482 0.00244 0.002459 403.46 -0.12%
2023-09-14 0.002436 0.002481 0.002434 0.002462 722.52 1.07%
2023-09-13 0.002553 0.002568 0.002436 0.002436 735.22 -4.58%
2023-09-12 0.002636 0.002636 0.002526 0.002553 1111.22 -3.15%
2023-09-11 0.002701 0.002709 0.002635 0.002636 1058.63 -2.41%
2023-09-10 0.002761 0.002761 0.002669 0.002701 1526.18 -2.17%
2023-09-09 0.002955 0.002965 0.002739 0.002761 4335.32 -6.57%
2023-09-08 0.003007 0.00302 0.002943 0.002955 433.54 -1.73%
2023-09-07 0.003092 0.003102 0.002995 0.003007 2779.05 -2.75%
2023-09-06 0.003089 0.003098 0.003084 0.003092 149.97 0.1%
2023-09-05 0.003088 0.003112 0.003078 0.003089 569.22 0.03%
2023-09-04 0.003126 0.00313 0.003078 0.003088 340.37 -1.22%
2023-09-03 0.003245 0.003245 0.003118 0.003126 589.98 -3.67%
2023-09-02 0.003392 0.003412 0.003238 0.003245 1376.47 -4.33%
2023-09-01 0.003563 0.003584 0.003389 0.003392 4.16万 -4.8%
2023-08-31 0.003453 0.003626 0.00339 0.003563 11.94万 3.19%
2023-08-30 0.003452 0.003749 0.003143 0.003453 12.01万 0.03%
2023-08-29 0.003434 0.003899 0.003294 0.003452 12.3万 0.52%
2023-08-28 0.003537 0.003646 0.003407 0.003434 12.06万 -2.91%
2023-08-27 0.003308 0.00392 0.003308 0.003537 13.08万 6.92%
2023-08-26 0.003494 0.003507 0.002947 0.003308 12.13万 -5.32%
2023-08-25 0.003381 0.003762 0.003102 0.003494 11.35万 3.34%
2023-08-24 0.003303 0.003578 0.00302 0.003381 10.24万 2.36%
2023-08-22 0.003783 0.003965 0.00349 0.003642 7.65万 -3.73%
2023-08-21 0.003781 0.004013 0.00359 0.003783 9.68万 0.05%
2023-08-20 0.003401 0.003781 0.003346 0.003781 10.09万 11.17%
2023-08-19 0.003627 0.003701 0.003198 0.003401 9.69万 -6.23%
2023-08-18 0.003538 0.003628 0.003442 0.003627 10.43万 2.52%
2023-08-17 0.00377 0.003772 0.003322 0.003538 10.77万 -6.15%
2023-08-16 0.003663 0.003775 0.003543 0.00377 9.65万 2.92%
2023-08-15 0.003521 0.003788 0.003455 0.003663 10.53万 4.03%
2023-08-03 0.004464 0.004635 0.004303 0.004502 11.27万 0.85%
2023-08-02 0.004295 0.004501 0.004169 0.004462 12.5万 3.89%
2023-08-01 0.004378 0.004565 0.004294 0.004295 11.96万 -1.9%
2023-07-31 0.00412 0.005031 0.004101 0.004378 16.51万 6.26%
2023-07-30 0.00371 0.004298 0.00315 0.00412 16.11万 11.05%
2023-07-29 0.003979 0.003989 0.003701 0.003712 10.58万 -6.71%
2023-07-28 0.003838 0.004047 0.003827 0.003979 11.1万 3.67%
2023-07-27 0.003823 0.004017 0.003783 0.003827 10.71万 0.1%
2023-07-26 0.00387 0.003986 0.003797 0.003823 10.74万 -1.21%
2023-07-25 0.003945 0.004053 0.003824 0.00387 10.77万 -1.9%
2023-07-24 0.003984 0.004118 0.003741 0.003945 12.82万 -0.98%
2023-07-23 0.003982 0.004145 0.003949 0.003984 8.74万 0.05%
2023-07-22 0.004069 0.004108 0.003884 0.003982 11.81万 -2.14%
2023-07-21 0.004017 0.004174 0.003762 0.004069 11.83万 1.29%
2023-07-20 0.004086 0.004172 0.003945 0.004017 11.1万 -1.69%
2023-07-19 0.00401 0.004198 0.003878 0.004065 9.05万 1.37%
2023-07-18 0.004241 0.004262 0.003931 0.00401 9.67万 -5.45%
2023-07-17 0.004041 0.004348 0.00402 0.004241 11.28万 4.95%
2023-07-16 0.004261 0.004279 0.004027 0.004041 11.4万 -5.16%
2023-07-15 0.004367 0.004898 0.004214 0.004261 12.65万 -2.43%
2023-07-14 0.004503 0.004522 0.004209 0.004397 13.83万 -2.35%
2023-07-13 0.00474 0.004799 0.004446 0.004501 12.36万 -5.04%
2023-07-11 0.004483 0.004511 0.003772 0.004049 14.03万 -9.68%
2023-07-10 0.004443 0.004756 0.004441 0.004483 10.18万 0.9%
2023-07-09 0.004196 0.004511 0.003926 0.004442 11.22万 5.86%
2023-07-08 0.004162 0.004366 0.00386 0.004219 9.11万 1.37%
2023-07-07 0.004358 0.004559 0.004115 0.004152 10.56万 -4.73%
2023-07-05 0.004681 0.004759 0.004334 0.004583 9.73万 -2.09%
2023-07-04 0.004679 0.004763 0.004466 0.004681 11.47万 0.04%
2023-07-03 0.004675 0.004744 0.004391 0.004679 11.21万 0.09%
2023-07-02 0.004505 0.004775 0.004479 0.004675 10.12万 3.77%
2023-07-01 0.004775 0.004789 0.004497 0.004505 11.36万 -5.65%
2023-06-30 0.0047 0.004789 0.00444 0.004787 13.14万 1.85%
2023-06-28 0.004748 0.00479 0.004501 0.004771 12.88万 0.48%
2023-06-26 0.004863 0.004938 0.004579 0.004579 12.28万 -5.84%
2023-06-25 0.004915 0.004993 0.004595 0.004862 13.86万 -1.08%
2023-06-22 0.004726 0.004937 0.004377 0.004634 17.09万 -1.95%
2023-06-21 0.003596 0.005009 0.003366 0.004725 22.29万 31.4%
2023-06-20 0.00411 0.00422 0.003593 0.003593 15.4万 -12.58%
2023-06-19 0.003288 0.00467 0.003252 0.004109 50.52万 24.97%
2023-06-18 0.002943 0.003414 0.002816 0.0033 15.8万 12.13%
2023-06-17 0.002433 0.003106 0.00236 0.002948 15.7万 21.17%
2023-06-16 0.002148 0.002889 0.002089 0.002434 19.72万 13.31%
2023-06-15 0.001972 0.00216 0.001953 0.002148 18.18万 8.92%
2023-06-14 0.001978 0.002017 0.00195 0.001972 10.88万 -0.3%
2023-06-13 0.002019 0.002049 0.001922 0.001979 10.07万 -1.98%
2023-06-12 0.001998 0.002083 0.001961 0.00202 9.58万 1.1%
2023-06-11 0.00225 0.002257 0.001854 0.002 11.28万 -11.11%
2023-06-10 0.002241 0.002274 0.002186 0.002251 10.21万 0.45%
2023-06-09 0.00241 0.002419 0.0022 0.002241 10.4万 -7.01%
2023-06-08 0.002752 0.002814 0.002377 0.00241 10.57万 -12.43%
2023-06-07 0.003622 0.003636 0.002498 0.002758 18.29万 -23.85%
2023-06-06 0.004509 0.004526 0.003622 0.003635 11.13万 -19.38%
2023-06-05 0.004976 0.004981 0.004503 0.004511 11.94万 -9.34%
2023-06-04 0.004918 0.005101 0.004822 0.004977 13.41万 1.2%
2023-06-03 0.005167 0.005171 0.004676 0.004918 14.66万 -4.82%
2023-06-02 0.00531 0.005314 0.005111 0.005167 11.34万 -2.69%
2023-06-01 0.005089 0.005431 0.005089 0.00531 14.43万 4.34%
2023-05-31 0.004887 0.005098 0.00485 0.005089 11.18万 4.13%
2023-05-30 0.004924 0.004936 0.00482 0.004887 11.06万 -0.75%
2023-05-29 0.004922 0.004945 0.004855 0.004924 9.18万 0.04%
2023-05-28 0.005118 0.00512 0.004785 0.004913 11.04万 -4.01%
2023-05-27 0.005235 0.005236 0.005072 0.005118 7.47万 -2.23%
2023-05-26 0.005231 0.005259 0.004864 0.005235 15.54万 0.08%
2023-05-25 0.004098 0.005709 0.004096 0.005231 48.52万 27.65%
2023-05-24 0.004107 0.004169 0.004067 0.004097 13.24万 -0.24%
2023-05-23 0.004107 0.004131 0.004077 0.004107 12.31万 --
2023-05-22 0.004028 0.00411 0.00401 0.004107 10.99万 1.96%
2023-05-21 0.004062 0.00409 0.004011 0.004028 9.96万 -0.84%
2023-05-20 0.004026 0.00411 0.003993 0.004058 13.12万 0.79%
2023-05-19 0.004024 0.004037 0.003846 0.004026 13.78万 0.05%
2023-05-18 0.004073 0.004087 0.003997 0.004024 15.81万 -1.2%
2023-05-17 0.00405 0.0041 0.003167 0.004075 75.99万 0.62%
2023-05-16 0.004086 0.00466 0.003963 0.00405 20.78万 -0.88%
2023-05-15 0.003651 0.004489 0.003269 0.004085 60.6万 11.89%
2023-05-14 0.003692 0.004386 0.003384 0.003651 48.63万 -1.11%
2023-05-13 0.003854 0.004385 0.003484 0.003692 48.75万 -4.2%
2023-05-12 0.002472 0.004299 0.002303 0.003854 71.42万 55.91%
2023-05-11 0.00229 0.002631 0.002201 0.002472 33.12万 7.95%
2023-05-10 0.002379 0.002439 0.002282 0.00229 14.6万 -3.74%

回顶部