veri币今日最新价格 实时

$ 21.76 涨幅：+9.25%
更新时间：2024-06-29 00:05:05

24H最高/最低价格

H：¥132.5461 / $18.25
L：¥112.4281 / $15.48

今年最高/最低价格

H：¥447.89 / $61.67
L：¥128.67 / $17.72

历史最高/最低价格

H：¥3383.96 / $465.93
L：¥0 / $0

Veritaseum交易平台推荐

欧易OKX 币安Binance
veri走势图加载中...
  • veri币历史价格表
  • veri币概况
2017年 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
2024-06-23 22.0547 25.1121 22.0547 25.1121 1456.72 13.86%
2024-06-22 18.68 22.6365 17.9985 22.0547 2878.86 18.07%
2024-06-21 18.9734 21.7898 18.3057 18.68 4338.11 -1.55%
2024-06-20 17.8101 21.8654 17.8101 18.9734 3118.83 6.53%
2024-06-19 19.9554 21.7879 17.7716 17.8101 1.4万 -10.75%
2024-06-18 19.9554 21.7879 17.7716 17.8101 1.4万 -10.75047355603%
2024-06-12 27.9202 27.9911 24.0744 24.0744 3751.74 -13.77%
2024-06-10 24.6182 24.6182 24.06 24.3305 1290.51 -1.17%
2024-06-09 26.6329 28.1754 24.3693 24.6182 2.55万 -7.56%
2024-06-08 27.7429 27.7429 26.6329 26.6329 2877.95 -4%
2024-06-07 26.4133 28.1419 24.508 27.7429 7862.84 5.03%
2024-06-06 29.0813 29.5315 26.2899 26.4133 5307.9 -9.17%
2024-06-04 27.082 30.859 26.1927 26.3511 430.93 -2.7%
2024-06-02 31.1447 31.1447 26.2364 26.8074 2986.89 -13.93%
2024-05-29 33.9281 33.9281 28.8538 28.8538 5297.95 -14.96%
2024-05-28 34.032 35.7337 30.3984 33.9281 1.58万 -0.31%
2024-05-27 32.1223 34.032 29.3767 34.032 8982.46 5.95%
2024-05-26 35.217 35.2696 31.6062 32.1223 3190.74 -8.79%
2024-05-25 31.1732 35.217 30.8559 35.217 1743.73 12.97%
2024-05-24 37.1959 37.7887 31.1732 31.1732 1.21万 -16.19%
2024-05-23 38.7558 39.0127 32.0328 37.1959 1.86万 -4.02%
2024-05-22 30.6797 38.7558 29.0895 38.7558 1.79万 26.32%
2024-05-20 33.8695 33.8695 28.384 33.6515 6731.52 -0.64%
2024-05-19 28.5377 34.4534 28.5377 33.8695 1691.2 18.68%
2024-05-18 32.3796 34.8313 28.5377 28.5377 1万 -11.87%
2024-05-17 29.1661 32.9774 29.1661 32.3796 6487.02 11.02%
2024-05-16 33.6758 33.6758 27.3437 29.1661 2719.36 -13.39%
2024-05-15 38.158 38.158 27.3375 33.6758 8015.47 -11.75%
2024-05-14 38.9179 39.7667 29.6357 38.158 1.77万 -1.95%
2024-05-13 36.9826 38.9179 31.9933 38.9179 3610.53 5.23%
2024-05-11 31.6986 40.5053 31.5393 37.974 191.89 19.8%
2024-05-10 31.781 31.8273 30.0094 31.6986 2275.99 -0.26%
2024-05-09 31.2258 35.3018 30.175 31.781 1.84万 1.78%
2024-05-08 34.9608 36.0885 31.2258 31.2258 2.16万 -10.68%
2024-05-07 41.2499 44.8009 32.8833 34.9608 4429.83 -15.25%
2024-05-05 37.3025 45.4379 37.1827 43.6924 1.93万 17.13%
2024-05-04 36.5647 38.0692 35.4246 37.3025 5446.88 2.02%
2024-05-03 32.3829 39.6676 32.2307 36.5647 1.37万 12.91%
2024-05-02 42.9433 43.4367 29.1381 32.3829 1.06万 -24.59%
2024-05-01 55.0394 60.963 28.6401 42.9239 48.69万 -22.01%
2024-04-30 25.9686 61.6697 23.7491 55.5377 29.27万 113.86%
2024-04-28 26.5755 30.2124 26.3209 26.3209 3930.29 -0.96%
2024-04-27 25.2129 25.2129 23.13 0 0 -100%
2024-04-26 25.2964 28.7594 24.5642 25.2129 2434.76 -0.33%
2024-04-25 23.4896 29.1865 23.0754 25.2964 1.23万 7.69%
2024-04-24 24.69 25.644 21.6517 23.4896 5684.29 -4.86%
2024-04-23 31.5446 31.5446 22.9723 24.69 315.66 -21.73%
2024-04-21 26.0698 27.6288 22.69 27.6288 2.66万 5.98%
2024-04-20 24.4517 27.5108 24.3465 26.0698 4659.72 6.62%
2024-04-19 28.0329 28.4102 24.4517 24.4517 1.8万 -12.77%
2024-04-18 27.4718 29.3682 26.9362 28.0329 823.16 2.04%
2024-04-17 27.0492 27.9285 25.2427 27.4718 5850.19 1.56%
2024-04-16 32.0437 32.05 27.0098 27.0492 1.15万 -15.59%
2024-04-15 34.9763 35.0499 26.6326 32.0437 9526.72 -8.38%
2024-04-14 30.6667 35.0885 28.3633 34.9763 2160.3 14.05%
2024-04-13 30.88 30.88 27.3572 30.6667 6924.27 -0.69%
2024-04-12 28.6014 31.9542 27.9323 30.88 8986.01 7.97%
2024-04-11 30.1738 32.1143 28.5848 28.5848 2.38万 -5.27%
2024-04-10 32.0808 33.5989 30.1738 30.1738 2504.19 -5.94%
2024-04-09 28.7737 33.6628 28.7737 32.0808 1.43万 11.49%
2024-04-08 36.681 37.9872 25.1462 28.7737 1.46万 -21.56%
2024-04-07 32.5658 39.3252 25.5839 36.681 7161.17 12.64%
2024-04-06 42.6676 44.7876 34.1997 37.2089 22.69万 -12.79%
2024-04-05 26.0269 42.6676 21.9903 42.6676 20.75万 63.94%
2024-04-04 20.125 26.0269 20.125 26.0269 9303.42 29.33%
2024-04-03 24.7438 25.71 20.125 20.125 2659.39 -18.67%
2024-04-02 26.2318 26.2318 19.8983 24.7438 963.82 -5.67%
2024-04-01 23.0936 26.2318 23.0936 26.2318 2813.98 13.59%
2024-03-31 20.7768 23.6074 19.9989 23.0936 5106.66 11.15%
2024-03-30 19.811 24.2801 19.811 20.7768 6927.81 4.88%
2024-03-29 27.1206 27.2237 19.0942 19.811 5173.08 -26.95%
2024-03-28 23.8019 27.3107 22.4182 27.1206 6136.19 13.94%
2024-03-27 22.0922 24.0078 21.7264 23.8019 6923.46 7.74%
2024-03-26 30.0283 30.3747 22.0922 22.0922 1.09万 -26.43%
2024-03-25 23.5574 30.0283 23.5574 30.0283 2126.62 27.47%
2024-03-24 27.2398 27.2398 23.5574 23.5574 3944.16 -13.52%
2024-03-22 28.6878 29.4603 27.3772 28.1366 4600.9 -1.92%
2024-03-21 25.2603 31.31 24.094 28.6878 2.19万 13.57%
2024-03-20 25.9627 28.9239 21.4704 25.2603 1.2万 -2.71%
2024-03-19 26.9984 31.7673 25.1311 25.9627 7711.42 -3.84%
2024-03-18 26.9262 27.7277 24.6102 26.9984 7073.73 0.27%
2024-03-17 24.3004 29.1627 21.257 26.9262 9669.79 10.81%
2024-03-16 24.7428 26.7641 21.0217 24.3004 1.74万 -1.79%
2024-03-15 29.0318 29.1188 24.7428 24.7428 4752 -14.77%
2024-03-14 27.613 29.302 26.21 29.0318 79.3625 5.14%
2024-03-13 28.5117 32.9165 26.2931 27.613 3.62万 -3.15%
2024-03-12 26.5298 29.7261 23.6229 28.5117 2.1万 7.47%
2024-03-11 28.073 28.3375 23.2505 26.5298 1.12万 -5.5%
2024-03-10 30.0916 30.5119 26.213 28.073 9678.05 -6.71%
2024-03-09 25.7501 32.685 25.7501 30.0916 3.17万 16.86%
2024-03-08 24.5018 30.3021 22.7872 25.7501 1.35万 5.09%
2024-03-07 22.8902 30.8898 22.8841 24.5018 1180.09 7.04%
2024-03-06 29.7791 36.1945 22.8902 22.8902 3.28万 -23.13%
2024-03-05 20.8708 33.5737 20.8708 29.7791 3.48万 42.68%
2024-03-04 29.1184 31.0241 19.879 20.8708 3.11万 -28.32%
2024-03-03 33.1396 37.3262 26.5636 29.1161 2.89万 -12.14%
2024-03-02 33.0157 34.5177 32.1377 33.1396 2948.91 0.38%
2024-03-01 34.631 35.6053 31.1894 33.0157 5194.23 -4.66%
2024-02-29 34.4841 37.8531 33.8626 34.631 2.14万 0.43%
2024-02-28 36.2331 39.5998 25.0531 34.4841 5.43万 -4.83%
2024-02-27 32.4415 36.2331 31.5608 36.2331 1749.55 11.69%
2024-02-26 33.2126 36.609 31.7652 32.4415 3617.4 -2.32%
2024-02-25 35.0922 35.0922 33.1472 33.2126 4484.23 -5.36%
2024-02-24 35.6045 40.0022 32.5686 35.0922 1.15万 -1.44%
2024-02-23 42.1483 42.2858 35.6045 35.6045 1.25万 -15.53%
2024-02-22 39.8615 43.951 39.1674 42.1483 1.16万 5.74%
2024-02-21 45.0316 46.8372 39.8615 39.8615 6894.72 -11.48%
2024-02-20 48.009 49.2456 45.0316 45.0316 5699.16 -6.2%
2024-02-19 48.2315 49.0586 41.0871 48.009 1.39万 -0.46%
2024-02-18 50.6684 50.6684 43.3364 48.2315 1.55万 -4.81%
2024-02-17 48.3763 50.7247 43.5593 50.6684 1.5万 4.74%
2024-02-16 48.2602 48.2981 43.6284 47.3291 2.02万 -1.93%
2024-02-15 43.3589 51.8423 37.8472 49.1292 3.88万 13.31%
2024-02-14 37.8968 44.2561 34.4503 43.3589 2.43万 14.41%
2024-02-13 36.1993 41.6224 33.8695 37.8968 1.3万 4.69%
2024-02-12 39.1924 41.7907 36.1993 36.1993 1072.86 -7.64%
2024-02-11 43.7563 43.7563 31.3569 39.1924 2.7万 -10.43%
2024-02-10 32.4394 43.7577 31.2933 43.7563 2.24万 34.89%
2024-02-09 27.3535 35.166 27.2043 32.4394 1.57万 18.59%
2024-02-08 21.1993 27.9935 21.1993 27.3549 2.28万 29.04%
2024-02-07 19.1049 27.4235 19.1049 21.1735 3.08万 10.83%
2024-02-06 20.6917 22.8596 19.1049 19.1049 7623.54 -7.67%
2024-02-05 22.6988 23.952 20.43 20.6917 4309.54 -8.84%
2024-02-04 24.3419 24.8483 20.9696 22.6988 7590.84 -6.75%
2024-02-03 24.8232 24.8232 21.4325 24.3419 1.08万 -1.94%
2024-02-02 24.181 26.7214 21.911 24.8209 1.02万 2.65%
2024-02-01 25.5062 28.0978 21.938 24.181 1.76万 -5.2%

回顶部