VeChain fiyat geçmişi
$0,0086
-%1,91 24sa
25 Tem 2018 tarihinden bu yana VeChain (VET) geçmiş fiyatları: yıllık ve aylık OHLC verileri, son 30 gün ve tüm geçmişi kapsayan logaritmik grafik. Güncel fiyat $0,0086.
Tüm zamanların zirvesi
$0,2798
17 Nis 2021
Tüm zamanların dibi
$0,00157
13 Mar 2020
İlk kayıttan bu yana getiri
-%59,33
25 Tem 2018
En iyi ay
+%129,11
Nisan 2021
En kötü ay
-%54,10
Kasım 2018
Yükleniyor…
VeChain yıllık fiyat geçmişi
| Tarih | Açılış | En yüksek | En düşük | Kapanış | Değişim % |
|---|---|---|---|---|---|
| 2026 | $0,01043 | $0,01319 | $0,00426 | $0,00858 | -%17,72 |
| 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 aylık fiyat geçmişi
| Tarih | Açılış | En yüksek | En düşük | Kapanış | Değişim % |
|---|---|---|---|---|---|
| Ekim 2026 | $0,00886 | $0,00911 | $0,00827 | $0,00858 | -%3,12 |
| Eylül 2026 | $0,00671 | $0,00992 | $0,00644 | $0,00886 | +%31,95 |
| Ağustos 2026 | $0,00475 | $0,00763 | $0,00434 | $0,00671 | +%41,21 |
| Temmuz 2026 | $0,00437 | $0,00508 | $0,00429 | $0,00475 | +%8,64 |
| Haziran 2026 | $0,00609 | $0,00614 | $0,00426 | $0,00438 | -%28,12 |
| Mayıs 2026 | $0,007 | $0,00813 | $0,00562 | $0,00609 | -%12,93 |
| Nisan 2026 | $0,00677 | $0,00772 | $0,0066 | $0,00699 | +%3,28 |
| Mart 2026 | $0,0073 | $0,00784 | $0,00641 | $0,00677 | -%7,26 |
| Şubat 2026 | $0,00843 | $0,00895 | $0,00658 | $0,0073 | -%13,40 |
| Ocak 2026 | $0,01043 | $0,01319 | $0,00759 | $0,00843 | -%19,18 |
| Aralık 2025 | $0,01305 | $0,01383 | $0,00953 | $0,01043 | -%20,14 |
| Kasım 2025 | $0,0156 | $0,0187 | $0,01228 | $0,01306 | -%16,23 |
| Ekim 2025 | $0,02172 | $0,0242 | $0,00982 | $0,01559 | -%28,22 |
| Eylül 2025 | $0,02413 | $0,02637 | $0,02117 | $0,02172 | -%10,02 |
| Ağustos 2025 | $0,02309 | $0,02725 | $0,0217 | $0,02414 | +%4,59 |
| Temmuz 2025 | $0,02124 | $0,02955 | $0,02006 | $0,02308 | +%8,66 |
| Haziran 2025 | $0,02416 | $0,0263 | $0,0182 | $0,02124 | -%12,05 |
| Mayıs 2025 | $0,02623 | $0,03398 | $0,0231 | $0,02415 | -%7,93 |
| Nisan 2025 | $0,02245 | $0,0284 | $0,01771 | $0,02623 | +%16,94 |
| Mart 2025 | $0,02803 | $0,03349 | $0,02124 | $0,02243 | -%20,01 |
| Şubat 2025 | $0,04669 | $0,04847 | $0,02546 | $0,02804 | -%39,94 |
| Ocak 2025 | $0,04315 | $0,05789 | $0,04017 | $0,04669 | +%8,23 |
| Aralık 2024 | $0,0459 | $0,08 | $0,03835 | $0,04314 | -%6,01 |
| Kasım 2024 | $0,02115 | $0,04832 | $0,01907 | $0,0459 | +%116,92 |
| Ekim 2024 | $0,02429 | $0,02513 | $0,02085 | $0,02116 | -%12,92 |
| Eylül 2024 | $0,02183 | $0,02702 | $0,01938 | $0,0243 | +%11,37 |
| Ağustos 2024 | $0,02625 | $0,02657 | $0,0189 | $0,02182 | -%16,88 |
| Temmuz 2024 | $0,02679 | $0,03386 | $0,02016 | $0,02625 | -%1,98 |
| Haziran 2024 | $0,03394 | $0,03662 | $0,02381 | $0,02678 | -%21,10 |
| Mayıs 2024 | $0,03607 | $0,03869 | $0,03261 | $0,03394 | -%5,91 |
| Nisan 2024 | $0,0461 | $0,05155 | $0,035 | $0,03607 | -%21,77 |
| Mart 2024 | $0,04776 | $0,05328 | $0,03663 | $0,04611 | -%3,45 |
| Şubat 2024 | $0,02823 | $0,055 | $0,02715 | $0,04776 | +%69,18 |
| Ocak 2024 | $0,03433 | $0,03703 | $0,02506 | $0,02823 | -%17,74 |
| Aralık 2023 | $0,02136 | $0,03877 | $0,02115 | $0,03432 | +%60,67 |
| Kasım 2023 | $0,01887 | $0,02374 | $0,0183 | $0,02136 | +%13,20 |
VeChain günlük fiyatlar — son 30 gün
| Tarih | Açılış | En yüksek | En düşük | Kapanış | Değişim % |
|---|---|---|---|---|---|
| 6 Eki 2026 | $0,00877 | $0,00888 | $0,00858 | $0,00858 | -%2,11 |
| 5 Eki 2026 | $0,00885 | $0,00891 | $0,00857 | $0,00877 | -%1,00 |
| 4 Eki 2026 | $0,00874 | $0,0089 | $0,00854 | $0,00886 | +%1,32 |
| 3 Eki 2026 | $0,00856 | $0,00877 | $0,00846 | $0,00874 | +%2,09 |
| 2 Eki 2026 | $0,00882 | $0,00908 | $0,00827 | $0,00856 | -%2,87 |
| 1 Eki 2026 | $0,00886 | $0,00911 | $0,00856 | $0,00882 | -%0,49 |
| 30 Eyl 2026 | $0,00876 | $0,00924 | $0,00871 | $0,00886 | +%1,14 |
| 29 Eyl 2026 | $0,00889 | $0,00912 | $0,00861 | $0,00876 | -%1,47 |
| 28 Eyl 2026 | $0,00921 | $0,00927 | $0,00862 | $0,00889 | -%3,50 |
| 27 Eyl 2026 | $0,00932 | $0,00952 | $0,00902 | $0,00921 | -%1,18 |
| 26 Eyl 2026 | $0,00952 | $0,00992 | $0,00917 | $0,00932 | -%2,13 |
| 25 Eyl 2026 | $0,00928 | $0,00965 | $0,0091 | $0,00952 | +%2,64 |
| 24 Eyl 2026 | $0,0088 | $0,00952 | $0,00867 | $0,00928 | +%5,48 |
| 23 Eyl 2026 | $0,00929 | $0,00991 | $0,00874 | $0,0088 | -%5,36 |
| 22 Eyl 2026 | $0,00932 | $0,00937 | $0,00887 | $0,0093 | -%0,31 |
| 21 Eyl 2026 | $0,00845 | $0,00936 | $0,00823 | $0,00932 | +%10,45 |
| 20 Eyl 2026 | $0,00881 | $0,00882 | $0,00804 | $0,00844 | -%4,13 |
| 19 Eyl 2026 | $0,00788 | $0,0089 | $0,00778 | $0,00881 | +%11,91 |
| 18 Eyl 2026 | $0,00736 | $0,00799 | $0,00732 | $0,00787 | +%6,83 |
| 17 Eyl 2026 | $0,00718 | $0,00744 | $0,00704 | $0,00737 | +%2,59 |
| 16 Eyl 2026 | $0,00707 | $0,00734 | $0,0068 | $0,00718 | +%1,56 |
| 15 Eyl 2026 | $0,00765 | $0,00771 | $0,007 | $0,00707 | -%7,47 |
| 14 Eyl 2026 | $0,00769 | $0,00813 | $0,00764 | $0,00764 | -%0,49 |
| 13 Eyl 2026 | $0,00752 | $0,00802 | $0,00751 | $0,00768 | +%2,13 |
| 12 Eyl 2026 | $0,0073 | $0,00789 | $0,00729 | $0,00752 | +%2,96 |
| 11 Eyl 2026 | $0,00762 | $0,00766 | $0,00719 | $0,0073 | -%4,16 |
| 10 Eyl 2026 | $0,00747 | $0,00849 | $0,00742 | $0,00762 | +%2,01 |
| 9 Eyl 2026 | $0,00807 | $0,0082 | $0,00738 | $0,00747 | -%7,35 |
| 8 Eyl 2026 | $0,00718 | $0,00809 | $0,00717 | $0,00806 | +%12,24 |
| 7 Eyl 2026 | $0,00708 | $0,00736 | $0,007 | $0,00718 | +%1,47 |
VeChain, 17 Nis 2021 tarihinde $0,2798 ile tüm zamanların zirvesine ulaştı; veri setimizdeki en düşük fiyat ise $0,00157. Tüm değerler ABD doları cinsindendir ve büyük borsaların günlük kapanışlarına dayanır.