VeChainの価格履歴
$0.00866
-1.12% 24時間
2018/07/25以降のVeChain（VET）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$0.00866です。
史上最高値
$0.2798
2021/04/17
史上最安値
$0.00157
2020/03/13
初回記録からのリターン
-59.06%
2018/07/25
最も良かった月
+129.11%
2021年4月
最も悪かった月
-54.10%
2018年11月
読み込み中…
VeChainの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.01043 | $0.01319 | $0.00426 | $0.00867 | -16.85% |
| 2025 | $0.04315 | $0.05789 | $0.00953 | $0.01043 | -75.82% |
| 2024 | $0.03433 | $0.08 | $0.0189 | $0.04314 | +25.70% |
| 2023 | $0.0158 | $0.03877 | $0.01318 | $0.03432 | +117.22% |
| 2022 | $0.08266 | $0.096 | $0.01533 | $0.0158 | -80.89% |
| 2021 | $0.01878 | $0.2798 | $0.0184 | $0.08267 | +340.81% |
| 2020 | $0.00524 | $0.02299 | $0.00157 | $0.01875 | +257.76% |
| 2019 | $0.00392 | $0.011 | $0.00283 | $0.00524 | +33.49% |
| 2018 | $0.0225 | $0.02799 | $0.00325 | $0.00393 | -82.55% |
VeChainの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $0.00886 | $0.00911 | $0.00827 | $0.00867 | -2.09% |
| 2026年9月 | $0.00671 | $0.00992 | $0.00644 | $0.00886 | +31.95% |
| 2026年8月 | $0.00475 | $0.00763 | $0.00434 | $0.00671 | +41.21% |
| 2026年7月 | $0.00437 | $0.00508 | $0.00429 | $0.00475 | +8.64% |
| 2026年6月 | $0.00609 | $0.00614 | $0.00426 | $0.00438 | -28.12% |
| 2026年5月 | $0.007 | $0.00813 | $0.00562 | $0.00609 | -12.93% |
| 2026年4月 | $0.00677 | $0.00772 | $0.0066 | $0.00699 | +3.28% |
| 2026年3月 | $0.0073 | $0.00784 | $0.00641 | $0.00677 | -7.26% |
| 2026年2月 | $0.00843 | $0.00895 | $0.00658 | $0.0073 | -13.40% |
| 2026年1月 | $0.01043 | $0.01319 | $0.00759 | $0.00843 | -19.18% |
| 2025年12月 | $0.01305 | $0.01383 | $0.00953 | $0.01043 | -20.14% |
| 2025年11月 | $0.0156 | $0.0187 | $0.01228 | $0.01306 | -16.23% |
| 2025年10月 | $0.02172 | $0.0242 | $0.00982 | $0.01559 | -28.22% |
| 2025年9月 | $0.02413 | $0.02637 | $0.02117 | $0.02172 | -10.02% |
| 2025年8月 | $0.02309 | $0.02725 | $0.0217 | $0.02414 | +4.59% |
| 2025年7月 | $0.02124 | $0.02955 | $0.02006 | $0.02308 | +8.66% |
| 2025年6月 | $0.02416 | $0.0263 | $0.0182 | $0.02124 | -12.05% |
| 2025年5月 | $0.02623 | $0.03398 | $0.0231 | $0.02415 | -7.93% |
| 2025年4月 | $0.02245 | $0.0284 | $0.01771 | $0.02623 | +16.94% |
| 2025年3月 | $0.02803 | $0.03349 | $0.02124 | $0.02243 | -20.01% |
| 2025年2月 | $0.04669 | $0.04847 | $0.02546 | $0.02804 | -39.94% |
| 2025年1月 | $0.04315 | $0.05789 | $0.04017 | $0.04669 | +8.23% |
| 2024年12月 | $0.0459 | $0.08 | $0.03835 | $0.04314 | -6.01% |
| 2024年11月 | $0.02115 | $0.04832 | $0.01907 | $0.0459 | +116.92% |
| 2024年10月 | $0.02429 | $0.02513 | $0.02085 | $0.02116 | -12.92% |
| 2024年9月 | $0.02183 | $0.02702 | $0.01938 | $0.0243 | +11.37% |
| 2024年8月 | $0.02625 | $0.02657 | $0.0189 | $0.02182 | -16.88% |
| 2024年7月 | $0.02679 | $0.03386 | $0.02016 | $0.02625 | -1.98% |
| 2024年6月 | $0.03394 | $0.03662 | $0.02381 | $0.02678 | -21.10% |
| 2024年5月 | $0.03607 | $0.03869 | $0.03261 | $0.03394 | -5.91% |
| 2024年4月 | $0.0461 | $0.05155 | $0.035 | $0.03607 | -21.77% |
| 2024年3月 | $0.04776 | $0.05328 | $0.03663 | $0.04611 | -3.45% |
| 2024年2月 | $0.02823 | $0.055 | $0.02715 | $0.04776 | +69.18% |
| 2024年1月 | $0.03433 | $0.03703 | $0.02506 | $0.02823 | -17.74% |
| 2023年12月 | $0.02136 | $0.03877 | $0.02115 | $0.03432 | +60.67% |
| 2023年11月 | $0.01887 | $0.02374 | $0.0183 | $0.02136 | +13.20% |
VeChainの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $0.00877 | $0.00888 | $0.00859 | $0.00867 | -1.07% |
| 2026/10/05 | $0.00885 | $0.00891 | $0.00857 | $0.00877 | -1.00% |
| 2026/10/04 | $0.00874 | $0.0089 | $0.00854 | $0.00886 | +1.32% |
| 2026/10/03 | $0.00856 | $0.00877 | $0.00846 | $0.00874 | +2.09% |
| 2026/10/02 | $0.00882 | $0.00908 | $0.00827 | $0.00856 | -2.87% |
| 2026/10/01 | $0.00886 | $0.00911 | $0.00856 | $0.00882 | -0.49% |
| 2026/09/30 | $0.00876 | $0.00924 | $0.00871 | $0.00886 | +1.14% |
| 2026/09/29 | $0.00889 | $0.00912 | $0.00861 | $0.00876 | -1.47% |
| 2026/09/28 | $0.00921 | $0.00927 | $0.00862 | $0.00889 | -3.50% |
| 2026/09/27 | $0.00932 | $0.00952 | $0.00902 | $0.00921 | -1.18% |
| 2026/09/26 | $0.00952 | $0.00992 | $0.00917 | $0.00932 | -2.13% |
| 2026/09/25 | $0.00928 | $0.00965 | $0.0091 | $0.00952 | +2.64% |
| 2026/09/24 | $0.0088 | $0.00952 | $0.00867 | $0.00928 | +5.48% |
| 2026/09/23 | $0.00929 | $0.00991 | $0.00874 | $0.0088 | -5.36% |
| 2026/09/22 | $0.00932 | $0.00937 | $0.00887 | $0.0093 | -0.31% |
| 2026/09/21 | $0.00845 | $0.00936 | $0.00823 | $0.00932 | +10.45% |
| 2026/09/20 | $0.00881 | $0.00882 | $0.00804 | $0.00844 | -4.13% |
| 2026/09/19 | $0.00788 | $0.0089 | $0.00778 | $0.00881 | +11.91% |
| 2026/09/18 | $0.00736 | $0.00799 | $0.00732 | $0.00787 | +6.83% |
| 2026/09/17 | $0.00718 | $0.00744 | $0.00704 | $0.00737 | +2.59% |
| 2026/09/16 | $0.00707 | $0.00734 | $0.0068 | $0.00718 | +1.56% |
| 2026/09/15 | $0.00765 | $0.00771 | $0.007 | $0.00707 | -7.47% |
| 2026/09/14 | $0.00769 | $0.00813 | $0.00764 | $0.00764 | -0.49% |
| 2026/09/13 | $0.00752 | $0.00802 | $0.00751 | $0.00768 | +2.13% |
| 2026/09/12 | $0.0073 | $0.00789 | $0.00729 | $0.00752 | +2.96% |
| 2026/09/11 | $0.00762 | $0.00766 | $0.00719 | $0.0073 | -4.16% |
| 2026/09/10 | $0.00747 | $0.00849 | $0.00742 | $0.00762 | +2.01% |
| 2026/09/09 | $0.00807 | $0.0082 | $0.00738 | $0.00747 | -7.35% |
| 2026/09/08 | $0.00718 | $0.00809 | $0.00717 | $0.00806 | +12.24% |
| 2026/09/07 | $0.00708 | $0.00736 | $0.007 | $0.00718 | +1.47% |
VeChainは2021/04/17に史上最高値$0.2798を記録し、当データセットの最安値は$0.00157です。すべての値は主要取引所の日次終値に基づく米ドル建てです。