vega币今日最新价格 实时

$ 0.267227 涨幅：-7.11%
更新时间：2024-07-03 02:50:05

24H最高/最低价格

H：¥3.7 / $0.508854
L：¥3.4484 / $0.474245

今年最高/最低价格

H：¥10.49 / $1.44
L：¥1.82 / $0.25

历史最高/最低价格

H：¥174 / $23.93
L：¥3.1156 / $0.428483

Vega Protocol交易平台推荐

欧易OKX 币安Binance
vega走势图加载中...
  • vega币历史价格表
  • vega币概况
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
2024-07-01 0.2795 0.2874 0.2649 0.2669 6.68万 -4.51%
2024-06-30 0.2794 0.2803 0.2553 0.2797 8.41万 0.11%
2024-06-29 0.2757 0.2944 0.2728 0.2795 8.58万 1.38%
2024-06-28 0.2687 0.2802 0.2617 0.2757 5.28万 2.61%
2024-06-27 0.261 0.2734 0.2568 0.2687 5.27万 2.95%
2024-06-26 0.2609 0.2699 0.2503 0.261 10.54万 0.04%
2024-06-25 0.272 0.2807 0.2497 0.2604 10.68万 -4.26%
2024-06-24 0.2668 0.2868 0.266 0.2719 6.77万 1.91%
2024-06-23 0.2611 0.2761 0.2565 0.2667 8万 2.14%
2024-06-22 0.2755 0.2797 0.253 0.2611 12.91万 -5.23%
2024-06-21 0.2755 0.2918 0.2704 0.2755 13.53万 --
2024-06-20 0.2931 0.3047 0.2682 0.2755 19.06万 -6%
2024-06-19 0.3033 0.345 0.2867 0.2932 19.67万 -3.33%
2024-06-18 0.3033 0.345 0.2867 0.2932 19.67万 -3.3300362677217%
2024-06-17 0.3267 0.3321 0.2947 0.306 20.22万 -6.34%
2024-06-16 0.3302 0.3416 0.305 0.3266 13.54万 -1.09%
2024-06-15 0.3333 0.3519 0.3298 0.3302 7.37万 -0.93%
2024-06-14 0.3625 0.3636 0.3312 0.3335 11.15万 -8%
2024-06-13 0.3359 0.3648 0.3329 0.3625 10.01万 7.92%
2024-06-12 0.3616 0.3763 0.3262 0.3359 5.86万 -7.11%
2024-06-11 0.3854 0.397 0.352 0.3644 12.84万 -5.45%
2024-06-10 0.3751 0.3879 0.3515 0.3866 3.67万 3.07%
2024-06-09 0.3936 0.4031 0.3698 0.3792 9.69万 -3.66%
2024-06-08 0.4077 0.4395 0.403 0.4054 5.77万 -0.56%
2024-06-07 0.4197 0.4276 0.3712 0.4046 11.03万 -3.6%
2024-06-06 0.419 0.4274 0.4013 0.4235 4.27万 1.07%
2024-06-05 0.4252 0.4431 0.3939 0.4191 16.03万 -1.43%
2024-06-04 0.4107 0.4324 0.4092 0.4249 3.1万 3.46%
2024-06-03 0.4381 0.4482 0.4001 0.4101 11.14万 -6.39%
2024-06-02 0.4643 0.4643 0.4142 0.4432 4.33万 -4.54%
2024-06-01 0.4648 0.4701 0.4347 0.464 4.31万 -0.17%
2024-05-31 0.4764 0.4796 0.4476 0.4625 16.83万 -2.92%
2024-05-30 0.4926 0.5119 0.4661 0.4771 4.81万 -3.15%
2024-05-29 0.4813 0.5167 0.4701 0.4926 4.53万 2.35%
2024-05-28 0.4992 0.5303 0.4698 0.4813 4.69万 -3.59%
2024-05-27 0.5067 0.5198 0.4979 0.4999 1.92万 -1.34%
2024-05-26 0.4777 0.5045 0.4723 0.5024 2.95万 5.17%
2024-05-25 0.508 0.5083 0.4628 0.4777 3.35万 -5.96%
2024-05-24 0.4904 0.5195 0.4844 0.5082 5.47万 3.63%
2024-05-23 0.5307 0.5367 0.4763 0.4901 8.62万 -7.65%
2024-05-22 0.4635 0.5606 0.4633 0.5307 7.24万 14.5%
2024-05-21 0.4822 0.4905 0.4623 0.4636 12.43万 -3.86%
2024-05-20 0.4586 0.5185 0.4567 0.4812 9.19万 4.93%
2024-05-19 0.4839 0.4887 0.4264 0.4583 12.31万 -5.29%
2024-05-18 0.5125 0.5148 0.4661 0.4833 16.02万 -5.7%
2024-05-17 0.5636 0.5763 0.5051 0.5076 6.78万 -9.94%
2024-05-16 0.5765 0.5805 0.5314 0.5637 7.74万 -2.22%
2024-05-15 0.584 0.5929 0.5709 0.5765 2.72万 -1.28%
2024-05-14 0.5802 0.5934 0.5695 0.5832 2.38万 0.52%
2024-05-13 0.5809 0.6033 0.5757 0.5802 3.83万 -0.12%
2024-05-12 0.5798 0.597 0.576 0.5791 6.98万 -0.12%
2024-05-11 0.5819 0.6166 0.5782 0.5806 4.09万 -0.22%
2024-05-10 0.5993 0.611 0.5669 0.5807 3.43万 -3.1%
2024-05-09 0.6182 0.6255 0.5891 0.5993 3.85万 -3.06%
2024-05-08 0.6309 0.6385 0.6068 0.6068 2.51万 -3.82%
2024-05-07 0.6452 0.6591 0.6309 0.6309 3.37万 -2.22%
2024-05-06 0.6508 0.6677 0.6423 0.6465 7.7万 -0.66%
2024-05-05 0.6706 0.6857 0.6469 0.6524 3.11万 -2.71%
2024-05-04 0.618 0.6803 0.6093 0.6715 6.2万 8.66%
2024-05-03 0.6252 0.6339 0.6023 0.6189 3.43万 -1.01%
2024-05-02 0.5838 0.6413 0.569 0.6252 10.7万 7.09%
2024-05-01 0.6095 0.6341 0.5802 0.5809 7.95万 -4.69%
2024-04-30 0.6817 0.6817 0.6001 0.6127 13.32万 -10.12%
2024-04-29 0.6797 0.7013 0.6331 0.6817 10.87万 0.29%
2024-04-28 0.672 0.7053 0.6689 0.6796 3.36万 1.13%
2024-04-27 0.6765 0.7002 0.6272 0.673 3.23万 -0.52%
2024-04-26 0.7024 0.707 0.6454 0.6765 6.34万 -3.69%
2024-04-25 0.7493 0.7559 0.7029 0.7029 3.64万 -6.19%
2024-04-24 0.7145 0.7607 0.7075 0.7497 6.39万 4.93%
2024-04-23 0.7442 0.7474 0.7096 0.7145 2.92万 -3.99%
2024-04-22 0.7117 0.768 0.7079 0.7451 14.01万 4.69%
2024-04-21 0.712 0.7494 0.7008 0.7143 6.83万 0.32%
2024-04-20 0.7112 0.7326 0.6752 0.7086 6.22万 -0.37%
2024-04-19 0.654 0.7149 0.6539 0.7104 3.84万 8.62%
2024-04-18 0.6664 0.7092 0.6425 0.6536 8.12万 -1.92%
2024-04-17 0.7223 0.7226 0.6522 0.6664 4.77万 -7.74%
2024-04-16 0.7246 0.7466 0.7159 0.7219 3.79万 -0.37%
2024-04-15 0.7344 0.7548 0.6122 0.7174 13.62万 -2.31%
2024-04-14 0.7845 0.7887 0.7041 0.7338 16.04万 -6.46%
2024-04-13 0.7938 0.8066 0.772 0.7834 5.75万 -1.31%
2024-04-12 0.8103 0.8243 0.7906 0.7935 9.94万 -2.07%
2024-04-11 0.8598 0.8649 0.7813 0.8103 18.7万 -5.76%
2024-04-10 0.9139 0.9193 0.8589 0.8598 7.32万 -5.92%
2024-04-09 0.8762 0.9261 0.8659 0.9191 6.3万 4.9%
2024-04-08 0.8907 0.8937 0.8762 0.8762 3.66万 -1.63%
2024-04-07 0.9018 0.9052 0.8736 0.89 4.73万 -1.31%
2024-04-06 0.9501 0.9606 0.8893 0.8998 7.27万 -5.29%
2024-04-05 0.8998 0.9602 0.8784 0.9499 13.24万 5.57%
2024-04-04 0.9198 0.9311 0.8904 0.8994 7.45万 -2.22%
2024-04-03 0.9357 0.9598 0.9024 0.9181 11.22万 -1.88%
2024-04-02 0.9608 0.9611 0.9361 0.9361 13.55万 -2.57%
2024-04-01 0.9459 0.9889 0.9459 0.9608 12.08万 1.58%
2024-03-31 0.9406 0.9592 0.9347 0.9435 10.25万 0.31%
2024-03-30 0.9883 1.0026 0.9407 0.9409 14.31万 -4.8%
2024-03-29 0.9361 1.0076 0.9349 0.9869 20.69万 5.43%
2024-03-28 0.9396 0.9462 0.9196 0.9348 18.33万 -0.51%
2024-03-27 0.9744 0.9837 0.9314 0.9334 16.53万 -4.21%
2024-03-26 0.9338 0.9813 0.9188 0.9763 11.29万 4.55%
2024-03-25 0.9259 0.9595 0.9009 0.9336 9.02万 0.83%
2024-03-24 0.9349 0.9635 0.9202 0.9261 9.12万 -0.94%
2024-03-23 0.9448 0.9706 0.9223 0.9298 19.32万 -1.59%
2024-03-22 0.9285 0.9963 0.9097 0.9523 10.48万 2.56%
2024-03-21 0.9625 0.9714 0.9006 0.927 12.62万 -3.69%
2024-03-20 0.9524 0.9958 0.8894 0.9643 15.31万 1.25%
2024-03-19 0.9663 1.0411 0.9489 0.9489 9.21万 -1.8%
2024-03-18 1.0132 1.0169 0.931 0.9627 17.66万 -4.98%
2024-03-17 0.9999 1.0906 0.9739 1.0081 28.63万 0.82%
2024-03-16 1.0881 1.0887 0.9389 0.9999 40.14万 -8.11%
2024-03-15 1.1098 1.1827 1.055 1.0696 42.59万 -3.62%
2024-03-14 0.9781 1.1783 0.9383 1.1006 55.84万 12.52%
2024-03-13 0.9802 1.021 0.9456 0.9781 26.57万 -0.21%
2024-03-12 0.9443 0.9876 0.921 0.9846 19.22万 4.27%
2024-03-11 0.9486 0.9622 0.8961 0.9581 36.22万 1%
2024-03-10 0.9317 0.9766 0.8935 0.9483 44.83万 1.78%
2024-03-09 0.9178 1.0448 0.9042 0.932 28.65万 1.55%
2024-03-08 0.9341 0.9899 0.8223 0.9249 98.97万 -0.98%
2024-03-07 1.0994 1.1607 0.9033 0.9341 68.17万 -15.04%
2024-03-06 1.0524 1.1109 1.0105 1.1027 22.65万 4.78%
2024-03-05 1.0647 1.1096 1.0209 1.0615 11.54万 -0.3%
2024-03-04 1.0323 1.0831 0.9959 1.0528 20.84万 1.99%
2024-03-03 0.9409 1.0243 0.9129 1.0243 16.68万 8.86%
2024-03-02 0.9547 0.9795 0.8973 0.9508 10.55万 -0.41%
2024-03-01 0.8957 0.9771 0.895 0.9481 16.37万 5.85%
2024-02-29 0.8865 0.9193 0.8535 0.8906 9.7万 0.46%
2024-02-28 0.8513 0.9813 0.8276 0.8865 22.43万 4.13%
2024-02-27 0.8917 0.9279 0.8499 0.8655 12.21万 -2.94%
2024-02-26 0.9099 0.9385 0.8611 0.8912 11.29万 -2.06%
2024-02-25 0.9187 0.9274 0.8636 0.9012 14.14万 -1.9%
2024-02-24 0.9428 0.9654 0.9143 0.9191 5.48万 -2.51%
2024-02-23 0.88 1.019 0.8636 0.943 11.6万 7.16%
2024-02-22 0.9526 0.9738 0.8678 0.8798 10.36万 -7.64%
2024-02-21 0.9892 1.0309 0.9514 0.9528 9.35万 -3.68%
2024-02-20 1.0322 1.0496 0.9775 0.9779 5.28万 -5.26%
2024-02-19 0.9051 1.0381 0.9051 1.0322 4.41万 14.04%
2024-02-18 0.9725 0.9917 0.9035 0.9054 5.27万 -6.9%
2024-02-17 1.0284 1.0393 0.9723 0.9726 4.91万 -5.43%
2024-02-16 1.0961 1.0961 0.9723 1.0282 8.41万 -6.19%
2024-02-15 1.0049 1.1143 0.9909 1.0962 6.47万 9.09%
2024-02-14 0.9916 1.1047 0.984 1.0049 7.19万 1.34%
2024-02-13 1.0246 1.0246 0.9554 0.9958 4.9万 -2.81%
2024-02-12 0.9792 1.0279 0.9533 1.0242 6.02万 4.6%
2024-02-11 0.8873 1.0144 0.8687 0.9788 11.07万 10.31%
2024-02-10 0.7886 0.9009 0.7713 0.8838 15.32万 12.07%
2024-02-09 0.8887 0.9023 0.753 0.788 23.71万 -11.33%
2024-02-08 0.9478 0.956 0.8766 0.8897 6.81万 -6.13%
2024-02-07 0.9892 1.0438 0.9407 0.9496 11.51万 -4%
2024-02-06 0.9304 1.0205 0.9183 0.9886 7.28万 6.26%
2024-02-05 0.9157 0.9564 0.9001 0.9199 6.16万 0.46%

回顶部