veri币今日最新价格 实时

$ 20.08 涨幅：-6.81%
更新时间：2024-07-01 06:20:04

24H最高/最低价格

H：¥132.6282 / $18.25
L：¥112.4978 / $15.48

2017年最高价格/最低价格

H：¥716.97 / $98.66 (2017-09-11)
L：¥0 / $0 (2017-06-11)

历史最高/最低价格

H：¥3386.05 / $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
2017-12-30 355.221008301 358.79901123 316.135986328 338.292999268 143.19万 -4.77%
2017-12-29 309.802001953 376.420013428 309.596008301 354.169006348 181.06万 14.32%
2017-12-28 324.472991943 325.382995605 274.871002197 307.115997314 134.32万 -5.35%
2017-12-27 351.390014648 374.175994873 305.62701416 328.361999512 183.63万 -6.55%
2017-12-26 359.686004639 374.192993164 346.014007568 350.708007812 116.01万 -2.5%
2017-12-25 330.037994385 385.696014404 324.591003418 361.562988281 134.83万 9.55%
2017-12-24 331.230010986 336.960998535 278.299987793 327.675994873 101.49万 -1.07%
2017-12-23 342.861999512 374.588989258 327.430999756 327.430999756 177.13万 -4.5%
2017-12-22 376.29901123 407.322998047 255.382003784 338.759002686 188.31万 -9.98%
2017-12-21 268.631011963 404.115997314 268.226989746 374.963989258 246.46万 39.58%
2017-12-20 250.951004028 279.015991211 223.240005493 268.264007568 135.96万 6.9%
2017-12-19 278.708007812 309.764007568 244.785003662 251.130996704 156.99万 -9.89%
2017-12-18 275.881011963 299.32800293 262.07699585 279.736999512 101.79万 1.4%
2017-12-17 269.654998779 292.864013672 265.07800293 276.109008789 173.16万 2.39%
2017-12-16 233.692001343 299.871002197 233.692001343 269.82598877 169.64万 15.46%
2017-12-15 207.56199646 232.955001831 197.486999512 232.955001831 115.26万 12.23%
2017-12-14 219.990997314 238.276992798 200.397003174 210.604003906 91.81万 -4.27%
2017-12-13 224.949996948 243.942001343 198.81199646 220.199996948 112.64万 -2.11%
2017-12-12 181.371994019 226.432006836 174.604003906 224.003997803 143.94万 23.51%
2017-12-11 157.764007568 190.128997803 155.419998169 181.996994019 102.22万 15.36%
2017-12-10 156.593994141 168.703994751 150.029998779 156.026992798 106.52万 -0.36%
2017-12-09 174.199996948 191.81199646 140.697998047 156.289001465 134.98万 -10.28%
2017-12-08 159.330993652 180.606002808 139.207992554 174.255996704 112.08万 9.37%
2017-12-07 133.307998657 158.466003418 130.12399292 157.574005127 92.08万 18.2%
2017-12-06 152.382995605 160.410003662 130.503997803 135.882995605 117.73万 -10.83%
2017-12-05 109.629997253 158.466995239 107.819999695 153.863006592 96.69万 40.35%
2017-12-04 101.226997375 109.531997681 100.434997559 109.531997681 81.74万 8.2%
2017-12-03 99.827003479 109.527000427 95.9850006104 101.707000732 55.04万 1.88%
2017-12-02 94.0681991577 105.786003113 93.6756973267 99.7781982422 62.61万 6.07%
2017-12-01 94.6941986084 98.2913970947 89.3195037842 94.2693023682 75.49万 -0.45%
2017-11-30 92.072303772 109.724998474 81.4629974365 94.966003418 68.09万 3.14%
2017-11-29 102.468002319 110.526000977 89.4021987915 90.8807983398 64.58万 -11.31%
2017-11-28 102.870002747 114.862998962 96.6059036255 102.404998779 76.36万 -0.45%
2017-11-27 91.5288009644 109.287002563 89.8443984985 102.970001221 86.3万 12.5%
2017-11-26 89.8367004395 95.3723983765 85.7388000488 91.5441970825 52.75万 1.9%
2017-11-25 90.5992965698 97.2901992798 86.5802001953 89.8399963379 51.26万 -0.84%
2017-11-24 90.4481964111 98.5962982178 86.595703125 90.6417007446 49.98万 0.21%
2017-11-23 92.6412963867 100.281997681 86.5457000732 89.1993026733 50.83万 -3.72%
2017-11-22 89.9185028076 97.1150970459 86.1399002075 92.4785995483 43.25万 2.85%
2017-11-21 102.836997986 102.836997986 89.7266998291 89.7852020264 56.83万 -12.69%
2017-11-20 109.608001709 114.560997009 97.9238967896 102.966003418 63.4万 -6.06%
2017-11-19 112.105003357 124.490997314 108.880996704 109.616996765 51.56万 -2.22%
2017-11-18 104.612998962 113.092002869 98.7293014526 112.378997803 52.79万 7.42%
2017-11-17 99.3094024658 105.363998413 93.6563034058 104.474998474 66.48万 5.2%
2017-11-16 83.1914978027 111.898002625 82.44090271 99.4117965698 77.53万 19.5%
2017-11-15 78.9548034668 86.5904998779 77.2074966431 83.1941986084 52.58万 5.37%
2017-11-14 72.0968017578 80.7350006104 72.0968017578 78.910697937 44.34万 9.45%
2017-11-13 66.0361022949 72.3387985229 65.273399353 72.0804977417 36.26万 9.15%
2017-11-12 71.6183013916 75.1695022583 62.788898468 65.9329986572 30.23万 -7.94%
2017-11-11 69.2836990356 76.1437988281 65.4605026245 71.6187973022 39.23万 3.37%
2017-11-10 75.1029968262 79.0731964111 67.1092987061 69.491897583 26.84万 -7.47%
2017-11-09 70.3228988647 83.3748016357 69.8551025391 74.4101028442 46.99万 5.81%
2017-11-08 57.1707992554 74.8523025513 57.0597991943 70.6632003784 42.84万 23.6%
2017-11-07 54.1161003113 62.2033004761 54.1092987061 57.2230987549 34.66万 5.74%
2017-11-06 63.6814002991 64.8042984009 53.209400177 54.0505981445 40.7万 -15.12%
2017-11-05 54.2425003052 63.6412010193 51.4338989258 63.6002006531 29.79万 17.25%
2017-11-04 54.3516998291 58.9090003967 50.6491012573 54.3774986267 33.78万 0.05%
2017-11-03 51.1912002563 57.0467987061 51.1912002563 54.3641014099 29.21万 6.2%
2017-11-02 48.1097984314 59.0191993713 44.5820007324 50.9868011475 31.94万 5.98%
2017-11-01 50.7159004211 53.168800354 46.8639984131 48.0755004883 27.24万 -5.21%
2017-10-31 48.1352005005 52.4441986084 45.6327018738 50.8059997559 58.97万 5.55%
2017-10-30 51.9557991028 54.4499015808 46.9846992493 48.1265983582 61.4万 -7.37%
2017-10-29 51.432800293 55.040599823 46.2577018738 52.0348014832 38.63万 1.17%
2017-10-28 53.7848014832 58.211101532 50.6545982361 51.4682998657 30.05万 -4.31%
2017-10-27 54.9287986755 55.3036003113 49.9900016785 53.6234016418 80.62万 -2.38%
2017-10-26 56.4490013123 59.5217018127 51.7276000977 54.8479003906 55.79万 -2.84%
2017-10-25 57.0438995361 60.3039016724 54.5203018188 56.5570983887 45.72万 -0.85%
2017-10-24 59.6988983154 67.8031997681 57.1511001587 57.1511001587 64.16万 -4.27%
2017-10-23 66.4011001587 68.297996521 57.8027992249 59.7027015686 47.04万 -10.09%
2017-10-22 61.9464988708 67.9736022949 59.9771003723 66.3351974487 31.55万 7.08%
2017-10-21 61.7868003845 64.4359970093 57.4939994812 62.2953987122 33.82万 0.82%
2017-10-20 63.4006004333 65.8805999756 60.8334007263 61.5663986206 37.03万 -2.89%
2017-10-19 71.1500015259 73.3722991943 61.0778999329 63.4417991638 35.9万 -10.83%
2017-10-18 73.6219024658 73.6519012451 60.2652015686 71.2595977783 52.59万 -3.21%
2017-10-17 79.7423019409 82.5959014893 69.9645004272 73.6886978149 35.63万 -7.59%
2017-10-16 78.0140991211 91.1522979736 74.8753967285 79.0307998657 21.38万 1.3%
2017-10-15 84.2369995117 85.3105010986 74.5950012207 78.1829986572 22.49万 -7.19%
2017-10-14 78.6167984009 89.0914993286 75.7423019409 84.1409988403 29.65万 7.03%
2017-10-13 80.4404983521 88.1175003052 67.0447998047 78.5510025024 38.06万 -2.35%
2017-10-12 84.5759963989 141.156997681 75.2279968262 80.5297012329 41.16万 -4.78%
2017-10-11 63.7300987244 84.5628967285 63.3596992493 84.4977035522 28.38万 32.59%
2017-10-10 57.9584007263 64.5660018921 57.4131011963 63.7243995667 18.64万 9.95%
2017-10-09 56.5252990723 63.9916992188 54.8721008301 57.8335990906 26.08万 2.31%
2017-10-08 61.7911987305 66.1193008423 55.6050987244 56.4249992371 35.8万 -8.68%
2017-10-07 67.5300979614 68.0621032715 58.8218002319 61.798500061 28.01万 -8.49%
2017-10-06 64.3548965454 75.524597168 61.2826004028 67.572303772 43.88万 5%
2017-10-05 67.0335006714 68.4057006836 63.3875007629 64.2204971313 34.59万 -4.2%
2017-10-04 67.9394989014 73.7845993042 65.8048019409 67.020401001 37.01万 -1.35%
2017-10-03 70.5018997192 74.4873962402 61.0819015503 67.7703018188 39.82万 -3.87%
2017-10-02 74.5184020996 75.9156036377 65.5662994385 70.6910018921 26.82万 -5.14%
2017-10-01 65.0400009155 76.9722976685 64.647102356 74.4909973145 24.5万 14.53%
2017-09-30 74.9955978394 79.6197967529 62.0681991577 64.7378997803 21.43万 -13.68%
2017-09-29 75.1886978149 76.3541030884 70.9683990479 74.6662979126 26.43万 -0.69%
2017-09-28 83.0149993896 85.1387023926 74.8886032104 75.2584991455 28.25万 -9.34%
2017-09-27 77.6277008057 84.9860992432 74.2180023193 83.1011962891 35.45万 7.05%
2017-09-26 80.9577026367 87.4525985718 76.9739990234 77.7293014526 26.98万 -3.99%
2017-09-25 78.4759979248 86.6704025269 78.4759979248 80.977897644 26.57万 3.19%
2017-09-24 86.7339019775 88.5534973145 77.1612014771 78.3554000854 14.79万 -9.66%
2017-09-23 80.0078964233 86.9281005859 74.2440032959 86.7218017578 22.03万 8.39%
2017-09-22 80.608001709 85.8956985474 73.4680023193 80.0718002319 46.33万 -0.67%
2017-09-21 90.6910018921 91.7474975586 77.0047988892 80.6453018188 33.73万 -11.08%
2017-09-20 88.0335998535 107.775001526 82.0884017944 91.0528030396 55.8万 3.43%
2017-09-19 99.8600006104 102.554000854 85.0442962646 88.1047973633 37.92万 -11.77%
2017-09-18 106.598999023 115.944000244 93.4430007935 99.5771026611 58.05万 -6.59%
2017-09-17 86.2565994263 104.663002014 82.2452011108 104.607002258 28.74万 21.27%
2017-09-16 87.2646026611 101.20300293 81.1819000244 86.396697998 46.68万 -0.99%
2017-09-15 70.176399231 87.7241973877 59.8328018188 86.7200012207 29.31万 23.57%
2017-09-14 81.0848007202 84.37449646 66.1593017578 69.6507034302 26.79万 -14.1%
2017-09-13 91.4244003296 91.4244003296 71.1602020264 81.1492996216 45.76万 -11.24%
2017-09-12 87.6433029175 95.221496582 83.3009033203 92.7007980347 41.21万 5.77%
2017-09-11 87.6257019043 98.6566009521 83.109703064 88.19090271 61.12万 0.65%
2017-09-10 95.0933990479 95.6695022583 87.3722991943 87.3722991943 32.44万 -8.12%
2017-09-09 103.220001221 104.982002258 90.2766036987 95.3779983521 106.76万 -7.6%
2017-09-08 104.244003296 108.250999451 55.9408988953 103.192001343 61.4万 -1.01%
2017-09-07 108.990997314 108.990997314 97.0719985962 104.033996582 43.49万 -4.55%
2017-09-06 101.36000061 112.275001526 98.6697998047 109.036003113 51.9万 7.57%
2017-09-05 100.374000549 102.995002747 83.677696228 100.475997925 52.96万 0.1%
2017-09-04 99.1981964111 101.107002258 81.673500061 100.056999207 49.94万 0.87%
2017-09-03 98.1389007568 126.474998474 92.1528015137 99.189201355 61.64万 1.07%
2017-09-02 94.0824966431 104.126998901 83.6205978394 98.0793991089 65.51万 4.25%
2017-09-01 94.3221969604 96.243598938 75.9969024658 93.8765029907 112.75万 -0.47%
2017-08-31 93.4908981323 103.473999023 90.6311035156 94.1428985596 54.01万 0.7%
2017-08-30 104.267997742 105.517997742 81.7304992676 93.7204971313 78.71万 -10.12%
2017-08-29 104.136001587 111.357002258 99.3152999878 104.352996826 44.18万 0.21%
2017-08-28 99.9969024658 133.23500061 96.5820007324 104.289001465 119.12万 4.29%
2017-08-27 106.427001953 112.446998596 96.8235015869 99.9005966187 54.09万 -6.13%
2017-08-26 114.732002258 121.175003052 100.56199646 106.291000366 52.91万 -7.36%
2017-08-25 108.330001831 128.289001465 105.355003357 114.717002869 56.23万 5.9%
2017-08-24 107.711997986 130.992996216 89.551902771 109.533996582 120.75万 1.69%
2017-08-23 113.105003357 122.177001953 101.297996521 107.68699646 39.55万 -4.79%
2017-08-22 122.346000671 126.507003784 102.42099762 113.569999695 37.39万 -7.17%
2017-08-21 126.330001831 135.753997803 113.056999207 122.424003601 39.8万 -3.09%
2017-08-20 126.29599762 136.904006958 115.952003479 126.31199646 25.46万 0.01%
2017-08-19 125.668998718 129.526992798 120.472999573 126.819000244 23.36万 0.92%
2017-08-18 138.917999268 149.802001953 119.553001404 125.584999084 47.83万 -9.6%
2017-08-17 120.481002808 153.511993408 116.56199646 138.865005493 41.79万 15.26%
2017-08-16 121.224998474 124.847999573 114.375999451 120.402000427 27.6万 -0.68%
2017-08-15 128.016998291 139.158996582 112.364997864 121.041999817 48.49万 -5.45%
2017-08-14 121.031997681 146.386993408 119.833000183 127.733001709 54.63万 5.54%
2017-08-13 122.517997742 134.330001831 103.433998108 121.495002747 100.57万 -0.83%
2017-08-12 134.473999023 149.121994019 110.600997925 123.26499939 104.35万 -8.34%
2017-08-11 132.546005249 149.06199646 121.575996399 134.384002686 86.61万 1.39%
2017-08-10 128.619003296 153.81300354 125.457000732 132.893005371 132.28万 3.32%
2017-08-09 142.149993896 155.886001587 127.25 128.912002563 101.69万 -9.31%
2017-08-08 155.996994019 160.677993774 124.977996826 141.804992676 157.47万 -9.1%
2017-08-07 162.858001709 166.600997925 144.878005981 155.996994019 170.88万 -4.21%
2017-08-06 151.033004761 169.076004028 143.723007202 163.136001587 107.35万 8.01%
2017-08-05 150.867004395 162.604995728 144.945007324 151.669006348 101.68万 0.53%
2017-08-04 159.966995239 171.608001709 141.48500061 150.93800354 143.21万 -5.64%
2017-08-03 169.671005249 188.261993408 156.242004395 159.408004761 92.98万 -6.05%
2017-08-02 193.149993896 207.26499939 165.807998657 168.79699707 135.3万 -12.61%
2017-08-01 153.138000488 197.361999512 147.457000732 193.195007324 112.82万 26.16%
2017-07-31 141.149993896 152.893997192 134.746002197 152.893997192 84.93万 8.32%
2017-07-30 156.720001221 159.175994873 133.035003662 140.835998535 52.95万 -10.14%
2017-07-29 148.481994629 159.919006348 135.865005493 156.384002686 78.05万 5.32%
2017-07-28 158.10899353 179.867004395 147.20199585 148.675003052 92.8万 -5.97%
2017-07-27 145.759002686 157.738998413 137.942993164 157.695007324 124.8万 8.19%
2017-07-26 158.904006958 165.100006104 145.628997803 145.652999878 97.97万 -8.34%
2017-07-25 199.725006104 200.826004028 154.279006958 160.356994629 166.27万 -19.71%
2017-07-24 198.830993652 224.621002197 122.128997803 198.973007202 780.12万 0.07%
2017-07-23 232.048995972 247.216003418 198.057998657 198.057998657 210.17万 -14.65%
2017-07-22 205.708999634 234.658004761 204.945999146 232.565994263 136.68万 13.06%
2017-07-21 210.130004883 217.516998291 191.514007568 204.802993774 117.16万 -2.54%
2017-07-20 181.531997681 215.819000244 181.531997681 207.781997681 120.11万 14.46%
2017-07-19 221.246002197 251.320007324 177.104995728 180.858001709 194.08万 -18.25%
2017-07-18 157.263000488 288.378997803 152.679000854 217.085006714 232.98万 38.04%
2017-07-17 136.330993652 175.580001831 114.916000366 158.895996094 109.68万 16.55%
2017-07-16 106.741996765 203.600006104 84.4348983765 137.057006836 84.64万 28.4%
2017-07-15 116.489997864 174.598007202 93.5229034424 107.207000732 52.67万 -7.97%
2017-07-14 128.51499939 199.811004639 92.5905990601 129.440002441 75.07万 0.72%
2017-07-13 156.606002808 156.746994019 119.371002197 128.787994385 55.14万 -17.76%
2017-07-12 129.041000366 219.82800293 108.629997253 162.440994263 102.41万 25.88%
2017-07-11 133.981994629 159.063995361 112.86000061 125.497001648 56.84万 -6.33%
2017-07-10 149.429000854 213.457000732 120.365997314 141.597000122 91.26万 -5.24%
2017-07-09 180.132003784 191.434997559 104.752998352 161.679992676 83.1万 -10.24%
2017-07-08 168.99899292 191.817001343 92.9685974121 179.699005127 109.48万 6.33%
2017-07-07 206.160003662 469.156005859 110.962997437 168.654006958 117.52万 -18.19%
2017-07-06 204.789001465 345.17098999 53.0026016235 207.611999512 128.9万 1.38%
2017-07-05 187.332992554 268.630004883 91.2210998535 204.804000854 165.71万 9.33%
2017-07-04 135.960998535 298.332000732 135.960998535 187.63999939 207.48万 38.01%
2017-07-03 88.8880996704 217.479003906 76.3613967896 85.3067016602 147.56万 -4.03%
2017-07-02 80.364402771 104.43800354 71.0089035034 89.7151031494 51.61万 11.64%
2017-07-01 83.3091964722 368.967010498 73.1503982544 80.2928009033 41.84万 -3.62%
2017-06-30 84.6669998169 282.152008057 16.515499115 79.3852996826 40.42万 -6.24%
2017-06-29 101.955001831 195.468994141 27.0478992462 87.1874008179 40.3万 -14.48%
2017-06-28 91.6259002686 538.973999023 70.2507019043 102.189002991 47.48万 11.53%
2017-06-27 79.6928024292 92.0538024902 68.1789016724 91.118598938 66.09万 14.34%
2017-06-26 88.6434020996 104.07800293 64.7487030029 73.6029968262 36.51万 -16.97%
2017-06-25 81.9834976196 137.367996216 76.8936004639 87.8555984497 44.82万 7.16%
2017-06-24 91.3331985474 101.986000061 65.0979003906 91.2820968628 53.31万 -0.06%
2017-06-23 96.2503967285 109.767997742 81.7799987793 88.0774002075 64.87万 -8.49%
2017-06-22 102.202003479 112.830001831 72.4218978882 101.088996887 59.51万 -1.09%
2017-06-21 125.792999268 425.007995605 69.7136001587 101.427001953 19.69万 -19.37%
2017-06-20 182.188995361 182.188995361 34.7490997314 125.652000427 87.52万 -31.03%
2017-06-19 71.0530014038 355.371002197 70.4595031738 153.595001221 178.25万 116.17%
2017-06-18 74.4412994385 120.162002563 57.1143989563 80.0626983643 46.02万 7.55%
2017-06-17 48.5717010498 214.169998169 42.3587989807 74.5093994141 59.86万 53.4%
2017-06-16 46.2148017883 85.2034988403 28.2499008179 47.6286010742 66.43万 3.06%
2017-06-15 47.9872016907 143.865005493 28.5818004608 78.9101028442 68.11万 64.44%
2017-06-14 38.6803016663 106.852996826 11.679599762 47.9990997314 72.57万 24.09%
2017-06-13 38.4253997803 252.320999146 15.3881998062 54.1539993286 38.67万 40.93%
2017-06-12 34.2159996033 329.42199707 11.9130001068 23.3041000366 20.96万 -31.89%
2017-06-11 3.3534801006 112.39099884 0.000337407 0.000338499 31.13万 -99.99%
2017-06-10 58.5840988159 84.4852981567 3.160599947 3.160599947 37.98万 -94.61%
2017-06-09 49.1777000427 259.74798584 47.1456985474 58.6104011536 20.22万 19.18%
2017-06-08 48.9556999207 253.26600647 33.709400177 48.5619010925 45.08万 -0.8%

回顶部