vega币今日最新价格 实时

$ 0.221613 涨幅：-12.29%
更新时间：2024-07-05 05:20:05

24H最高/最低价格

H：¥3.6994 / $0.508854
L：¥3.4478 / $0.474245

2021年最高价格/最低价格

H：¥70.64 / $9.72 (2021-12-19)
L：¥0 / $0 (2021-05-18)

历史最高/最低价格

H：¥173.97 / $23.93
L：¥3.1151 / $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
2021-12-30 10.6084 10.718 10.0661 10.5343 398万 -0.7%
2021-12-29 10.0934 10.6185 9.8554 10.6117 472.1万 5.14%
2021-12-28 10.5912 10.6977 9.7926 10.0995 323.94万 -4.64%
2021-12-27 10.5673 11.1777 10.3658 10.5964 307.54万 0.28%
2021-12-26 10.3536 10.6105 10.236 10.6105 321.67万 2.48%
2021-12-25 9.0568 10.4549 8.8776 10.3561 606.49万 14.35%
2021-12-24 8.9409 9.2442 8.6778 9.0196 921.81万 0.88%
2021-12-23 8.653 8.9993 8.4659 8.9462 781.25万 3.39%
2021-12-22 8.6041 8.9534 8.327 8.645 732.5万 0.48%
2021-12-21 9.0306 9.1351 8.3587 8.6041 725.96万 -4.72%
2021-12-20 9.1333 9.3709 8.9714 9.0502 783.01万 -0.91%
2021-12-19 9.3622 9.7164 8.718 9.1339 811.19万 -2.44%
2021-12-18 10.8439 10.9943 9.2479 9.3595 873.99万 -13.69%
2021-12-17 10.3651 11.4223 9.9787 10.906 968.25万 5.22%
2021-12-16 10.3058 10.5354 9.3315 10.3974 905.54万 0.89%
2021-12-15 12.6186 13.1707 10.0618 10.3059 868.35万 -18.33%
2021-12-14 13.3452 14.0743 12.4163 12.4781 1058.8万 -6.5%
2021-12-13 12.7312 13.6128 12.5934 13.6036 1124.77万 6.85%
2021-12-12 12.4889 13.9865 11.5525 12.6125 1124.19万 0.99%
2021-12-11 12.5614 12.9265 11.0351 12.4603 1082.63万 -0.8%
2021-12-10 11.8383 12.9731 11.6869 12.5599 904万 6.1%
2021-12-09 10.3 12.0419 9.9968 11.7976 801.45万 14.54%
2021-12-08 9.0346 10.4995 8.9706 10.2732 609.26万 13.71%
2021-12-07 8.5144 10.1221 8.3758 9.0738 613.2万 6.57%
2021-12-06 8.433 8.7142 7.606 8.5144 613.49万 0.97%
2021-12-05 10.2523 10.4835 8.2088 8.433 598.71万 -17.75%
2021-12-04 10.3953 10.6409 9.783 10.2673 698.08万 -1.23%
2021-12-03 11.1676 11.994 10.0293 10.4272 690.86万 -6.63%
2021-12-02 10.7649 11.2696 10.4198 11.171 761.01万 3.77%
2021-12-01 11.288 11.4863 10.486 10.8453 766.04万 -3.92%
2021-11-30 11.3716 11.9721 11.0932 11.2878 772.89万 -0.74%
2021-11-29 11.3771 11.9363 11.0959 11.3716 719.63万 -0.05%
2021-11-28 11.0558 11.9624 10.9665 11.5935 778.69万 4.86%
2021-11-27 13.1943 13.5438 10.935 11.0601 759.51万 -16.18%
2021-11-26 13.0718 13.4436 11.6459 13.1943 921.35万 0.94%
2021-11-25 11.8214 13.5037 11.7156 13.0065 840.01万 10.03%
2021-11-24 11.8729 12.135 11.4231 11.8214 724.37万 -0.43%
2021-11-23 11.7983 12.2362 11.3277 11.9077 714.9万 0.93%
2021-11-22 11.8021 12.2674 11.3848 11.7983 830.32万 -0.03%
2021-11-21 11.2585 12.1439 11.1005 11.7891 847.95万 4.71%
2021-11-20 11.5565 11.6833 10.7494 11.2214 802.95万 -2.9%
2021-11-19 12.1813 12.3863 11.3914 11.5431 453.7万 -5.24%
2021-11-18 12.265 12.8862 11.7497 12.3861 440.56万 0.99%
2021-11-17 13.8985 14.1672 11.7976 12.2487 412.35万 -11.87%
2021-11-16 13.6732 14.1324 13.308 13.9534 498.3万 2.05%
2021-11-15 13.6646 14.0528 13.4534 13.6726 404.33万 0.06%
2021-11-14 13.6091 14.1057 13.3514 13.663 461.87万 0.4%
2021-11-13 14.4383 14.7556 13.5861 13.6497 476.41万 -5.46%
2021-11-12 14.1406 14.9212 12.8036 14.3459 650.47万 1.45%
2021-11-11 14.7808 14.92 13.4407 14.1388 600.72万 -4.34%
2021-11-10 14.6822 14.9847 14.2825 14.7047 544.67万 0.15%
2021-11-09 14.7489 15.4021 14.1439 14.7158 549.44万 -0.22%
2021-11-08 14.6419 15.0192 14.2648 14.7413 643.72万 0.68%
2021-11-07 15.2936 15.7703 14.2132 14.635 500.73万 -4.31%
2021-11-06 16.2308 16.618 15.1324 15.2938 555.11万 -5.77%
2021-11-05 16.2251 16.8089 15.7284 16.1347 597.47万 -0.56%
2021-11-04 16.4311 16.6167 15.6103 16.2237 1.0亿 -1.26%
2021-11-03 14.628 16.9225 14.2395 16.431 2.7亿 12.33%
2021-11-02 14.5324 14.9443 13.9497 14.628 525.6万 0.66%
2021-11-01 14.3014 14.9961 14.138 14.5462 548.58万 1.71%
2021-10-31 15.1477 15.4926 14.1894 14.2999 448.96万 -5.6%
2021-10-30 15.7471 16.1208 14.9643 15.1415 594.35万 -3.85%
2021-10-29 16.0586 16.0863 14.0597 15.7368 475.37万 -2%
2021-10-28 16.8211 17.664 15.5019 16.0482 589.37万 -4.59%
2021-10-27 14.1742 18.3195 13.9347 16.8195 800.72万 18.66%
2021-10-26 14.3149 15.2447 13.4409 14.1221 466.21万 -1.35%
2021-10-25 14.9083 15.5358 13.7831 14.2726 468.69万 -4.26%
2021-10-24 14.5474 15.7454 14.1445 14.8217 491.35万 1.89%
2021-10-23 15.2137 15.7548 14.4322 14.8203 550.04万 -2.59%
2021-10-22 13.0785 16.5833 13.0071 15.1917 573.83万 16.16%
2021-10-21 13.5994 14.5379 12.2342 13.0789 449万 -3.83%
2021-10-20 14.012 14.9044 13.1277 13.6151 434.24万 -2.83%
2021-10-19 13.9897 17.215 13.5758 14.0086 415.71万 0.14%
2021-10-18 14.7962 15.2342 13.5973 14.063 419.6万 -4.96%
2021-10-17 14.8951 16.1174 13.5685 14.8059 530.16万 -0.6%
2021-10-16 16.8319 16.8535 12.9469 14.8932 443.76万 -11.52%
2021-10-15 16.8505 17.1503 15.5917 16.5379 564.33万 -1.86%
2021-10-14 17.2431 17.8063 16.1958 16.8661 584.27万 -2.19%
2021-10-13 17.1324 18.6575 16.4736 17.2594 668.92万 0.74%
2021-10-12 17.4301 17.6005 17.0332 17.1016 661.84万 -1.88%
2021-10-11 17.372 18.4936 16.8733 17.0834 758.22万 -1.66%
2021-10-10 17.372 18.0578 16.9516 17.4296 758.82万 0.33%
2021-10-09 17.5615 19.4945 16.0452 17.3518 749.67万 -1.19%
2021-10-08 17.9761 18.6778 15.9584 17.5674 711.17万 -2.27%
2021-10-07 16.7917 18.1281 15.5322 17.9475 784.51万 6.88%
2021-10-06 16.3849 18.5462 16.3175 16.9809 697.42万 3.64%
2021-10-05 17.1027 18.2747 15.837 16.3847 676.53万 -4.2%
2021-10-04 16.4974 17.4897 15.7106 17.0968 628.28万 3.63%
2021-10-03 18.1375 19.5791 16.3914 16.4971 674.77万 -9.04%
2021-10-02 16.4927 19.0507 14.9395 18.2078 793.85万 10.4%
2021-10-01 17.655 17.8949 15.637 16.4993 2692.77万 -6.55%
2021-09-30 16.5764 19.874 15.9534 17.6429 2394.81万 6.43%
2021-09-29 19.6743 20.5725 15.4102 16.5706 1835.38万 -15.78%
2021-09-28 17.2042 20.4632 16.0752 19.6743 1666.28万 14.36%
2021-09-27 16.4863 17.975 14.7518 17.2045 917.54万 4.36%
2021-09-26 17.3433 18.0172 15.6008 16.4848 358.79万 -4.95%
2021-09-25 19.1127 19.5958 15.6311 17.3223 499.01万 -9.37%
2021-09-24 17.4311 20.1292 17.22 19.1234 841.93万 9.71%
2021-09-23 17.0114 18.2574 14.8859 17.276 684.18万 1.56%
2021-09-22 16.1529 17.727 14.6526 17.0166 782.45万 5.35%
2021-09-21 18.7082 19.6015 15.2536 16.1413 666.2万 -13.72%
2021-09-20 18.8705 20.4726 17.7845 18.7095 722.04万 -0.85%
2021-09-19 19.783 20.1385 18.1817 19.0652 712.8万 -3.63%
2021-09-18 20.4611 21.0672 18.7409 19.7818 738.23万 -3.32%
2021-09-17 20.5614 21.6425 19.6488 20.4435 791.39万 -0.57%
2021-09-16 20.0805 21.9844 19.3338 20.5614 809.12万 2.39%
2021-09-15 18.3966 20.5827 17.6846 20.0803 725.33万 9.15%
2021-09-14 21.6879 23.7033 17.7133 18.4125 704.3万 -15.1%
2021-09-13 19.5504 22.1957 18.672 21.6891 862.82万 10.94%
2021-09-12 17.7406 23.2581 17.7344 19.5351 877.94万 10.12%
2021-09-11 19.9956 21.066 16.9999 17.7542 743.35万 -11.21%
2021-09-10 18.5134 22.1755 18.4695 20.0126 971.11万 8.1%
2021-09-09 14.4348 19.6715 13.9694 18.509 787.49万 28.22%
2021-09-08 17.8703 18.8405 12.926 14.4353 606.9万 -19.22%
2021-09-07 18.4418 19.2671 16.852 17.8812 673.74万 -3.04%
2021-09-06 19.7705 20.0533 16.8112 18.4369 724.93万 -6.75%
2021-09-05 45.8915 45.8915 18.2307 19.7729 649.66万 -56.91%
2021-09-04 42.2001 55 12.8933 45.8915 5819.96 8.75%
2021-09-03 44.9743 46.283 41.861 41.861 49.86万 -6.92%
2021-09-02 49.9494 49.9495 44.8281 45.6287 58.2万 -8.65%
2021-09-01 48 49.9494 48 49.3996 59.35万 2.92%
2021-08-31 38.4685 49.0903 28.0001 48 122.51万 24.78%
2021-08-30 49.1354 50.0903 38.4685 38.4685 9.2324 -21.71%
2021-08-29 49.9999 50.9619 48.8857 50.0903 79.09万 0.18%
2021-08-28 49.9999 61.9051 49.9999 49.9999 1098.99 --
2021-08-27 40 49.9999 40 49.9999 26.4999 25%
2021-08-26 38.3827 40 38.105 40 910.4 4.21%
2021-08-25 34.0248 39.1232 34.0248 38.3827 69.01万 12.81%
2021-08-24 55 55 34.0248 34.0248 51.5万 -38.14%
2021-08-23 27.4773 55 27.4773 55 682 100.17%
2021-08-22 27.434 28.0842 27.2174 27.4773 45.69万 0.16%
2021-08-21 27.5436 28.2 27.1543 27.434 60.62万 -0.4%
2021-08-20 30.5779 34.2514 27.1543 27.2841 40.15万 -10.77%
2021-08-19 35.2138 35.2138 30.2889 30.5779 49.32万 -13.17%
2021-08-18 36.2594 36.2594 34.8691 35.2138 1287.76 -2.88%
2021-08-17 39.1233 39.2467 36.1264 36.1929 67.76万 -7.49%
2021-08-16 39.2467 39.2467 39.1233 39.1233 63.36万 -0.31%
2021-08-15 39.9999 39.9999 39.1233 39.2467 65.52万 -1.88%
2021-08-14 24 39.9999 24 39.9999 231.99 66.67%
2021-08-13 40 40 24 24 505.2 -40%
2021-08-12 27 40 25.2466 40 3035.2 48.15%
2021-08-11 35.0005 35.0005 26.3171 27 1147.77 -22.86%
2021-08-10 38.24 38.24 35.0005 35.0005 1327.92 -8.47%
2021-08-09 18 38.24 18 38.24 8.85万 112.44%
2021-08-08 17.9 18 17.9 18 18 0.56%
2021-08-07 14 31.24 14 17.9 4251.25 27.86%
2021-08-06 23.6243 38.986 14 14 196.98 -40.74%
2021-08-05 25.24 36.2887 13 23.6243 380.82 -6.4%
2021-08-04 26.6968 26.6968 13 25.24 1424.55 -5.46%
2021-08-03 17.1 26.6968 16.2969 26.6968 262.43 56.12%
2021-08-02 20.24 20.24 17.1 17.1 34.371 -15.51%
2021-08-01 17.1 20.24 17.1 20.24 0.4048 18.36%
2021-07-31 20.2401 20.2401 17.1 17.1 34.2 -15.51%
2021-07-30 20.25 20.25 20.2401 20.2401 9.9176 -0.05%
2021-07-29 17.1001 20.25 17.1001 20.25 22.275 18.42%
2021-07-28 26.8 26.8 17.1001 17.1001 203.32 -36.19%
2021-07-27 28.2 28.2 26.8 26.8 107.46 -4.96%
2021-07-26 23.7586 28.2 23.7586 28.2 88.83 18.69%
2021-07-25 19 19 19 0 0 -100%
2021-07-24 14.6294 19 12.9241 19 7.8万 29.88%
2021-07-23 15.1004 15.1159 12.9241 14.6294 17.75万 -3.12%
2021-07-22 15.6593 16.052 15.0956 15.1009 35.19万 -3.57%
2021-07-21 17.3924 18.5373 15.0851 15.6593 33.33万 -9.96%
2021-07-20 17.0853 18.6753 17.0853 17.3924 6.84万 1.8%
2021-07-19 50.075 50.15 17.0853 17.0853 186.91 -65.88%
2021-07-18 18.9011 50.075 18.9011 50.075 67.32万 164.93%
2021-07-17 17.7667 18.9011 17.6154 18.9011 29.96万 6.38%
2021-07-16 16.6488 17.8819 16.5 17.7667 42.87万 6.71%
2021-07-15 16.687 17.1343 16.0749 16.6488 39.39万 -0.23%
2021-07-14 17.1251 17.3142 16 16.687 42.33万 -2.56%
2021-07-13 16.1692 17.2182 16.051 17.1251 39.83万 5.91%
2021-07-12 16.001 20.1098 16.001 16.1692 26.24万 1.05%
2021-07-11 19.671 20.0824 16.001 16.001 3.57万 -18.66%
2021-07-10 19.8082 20.0824 19.0131 19.671 46.05万 -0.69%
2021-07-09 20.842 21.4292 19 19.8082 32.97万 -4.96%
2021-07-08 21.1388 21.4292 18.2662 20.8076 28.64万 -1.57%
2021-07-07 18.0679 21.4287 15.5101 21.1388 39.46万 17%
2021-07-06 22.3777 27.8999 15.3501 18.0679 26.32万 -19.26%
2021-07-05 27.9999 27.9999 15.3561 22.3777 12.41万 -20.08%
2021-07-04 24.1528 27.9999 24.1528 27.9999 0.8399 15.93%
2021-07-03 31.4953 31.5278 15.0851 24.1528 49.37万 -23.31%
2021-07-02 30.4563 31.5604 30.2615 30.8459 77.76万 1.28%
2021-07-01 24.3686 31.5604 24.2466 30.4563 66.07万 24.98%
2021-06-30 23.7841 25.8752 22.9167 24.3686 53.26万 2.46%
2021-06-29 24.5 24.5 22 23.7841 33.42万 -2.92%
2021-06-28 22.52 24.5 18.98 24.5 57万 8.79%
2021-06-27 22.5386 22.6973 17.6032 22.52 30.82万 -0.08%
2021-06-26 22.4977 22.6973 18.319 22.5386 16.44万 0.18%
2021-06-25 20.4388 22.6973 19.8873 22.5178 58.68万 10.17%
2021-06-24 20.7056 24.4939 20.0001 20.4388 32.86万 -1.29%
2021-06-23 23.6792 24.4938 20.3141 20.6855 32.84万 -12.64%
2021-06-22 27.2259 35 20.0001 23.6792 40.92万 -13.03%
2021-06-21 27.7479 29.9787 26.64 27.2259 65.9万 -1.88%
2021-06-20 23 30 23 27.7479 48.23万 20.64%
2021-06-19 36.3511 36.637 22.9894 23 28.98万 -36.73%
2021-06-18 36.8874 40 33.0002 36.3511 44.38万 -1.45%
2021-06-17 51.9074 51.9537 31.2 36.8874 61.24万 -28.94%
2021-06-16 52.6409 54.9612 50 51.8614 125.28万 -1.48%
2021-06-15 43.9719 54.7668 43.9719 51.31 132.45万 16.69%
2021-06-14 42.2685 49.8 33.967 43.9719 51.98万 4.03%
2021-06-13 48.5094 49.7076 42 42.2685 72.79万 -12.87%
2021-06-12 47.4636 49.7999 46.001 48.5094 112.28万 2.2%
2021-06-11 52.4554 56.55 46.001 47.4636 111.54万 -9.52%
2021-06-10 49.7999 60.7494 45.01 52.4554 95.79万 5.33%
2021-06-09 68.7569 70.9999 49.7999 49.7999 118.94万 -27.57%
2021-06-08 70.4258 71.1688 66.5877 68.8144 152.47万 -2.29%
2021-05-18 0 0 0 0 0 --
2021-05-01 0 0 0 0 0 --
2021-04-30 0 0 0 0 0 --
2021-04-21 0 0 0 0 0 --
2021-04-20 0 0 0 0 0 --
2021-04-02 0 0 0 0 0 --
2021-03-24 0 0 0 0 0 --
2021-03-18 0 0 0 0 0 --
2021-03-09 0 0 0 0 0 --
2021-03-02 0 0 0 0 0 --
2021-02-28 0 0 0 0 0 --
2021-02-19 0 0 0 0 0 --
2021-02-10 0 0 0 0 0 --
2021-02-08 0 0 0 0 0 --
2021-02-06 0 0 0 0 0 --

回顶部