24 février 2019
  • Home
  • VeChain (VET) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

VeChain (VET) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

VeChain live est de $0.004908 avec un volume de $272.18M. VeChain à une variation de 1.84% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • VET
    VeChain(VET)
  • Prix
    $0.004908
  • 1h%
    -0.41%
  • 24h%
    1.84%
  • 7d%
    19.37%
  • Capitalisation boursière
    $272.18M
  • Le volume
    $13.54M
  • Approvisionnement disponible
    55.45B VET
  • Rang
    24

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
03/08/2018 $0.0150405 $27.89M $834.07M
04/08/2018 $0.013433 $25.67M $744.92M
05/08/2018 $0.013522 $21.60M $749.86M
06/08/2018 $0.0131551 $21.61M $729.51M
07/08/2018 $0.0139445 $18.51M $773.29M
08/08/2018 $0.0109855 $23.49M $609.20M
09/08/2018 $0.0112978 $19.77M $626.52M
10/08/2018 $0.0102241 $48.30M $566.97M
11/08/2018 $0.00877774 $14.15M $486.77M
12/08/2018 $0.00914947 $10.26M $507.38M
13/08/2018 $0.0081933 $9.75M $454.36M
14/08/2018 $0.00679058 $25.37M $376.57M
15/08/2018 $0.00868678 $23.02M $481.72M
16/08/2018 $0.0108413 $46.06M $601.20M
17/08/2018 $0.014079 $89.79M $780.75M
18/08/2018 $0.0115908 $50.15M $642.76M
19/08/2018 $0.013699 $38.32M $759.67M
20/08/2018 $0.0138448 $39.37M $767.76M
21/08/2018 $0.0142275 $36.35M $788.98M
22/08/2018 $0.0142298 $69.08M $789.11M
23/08/2018 $0.0143618 $44.32M $796.43M
24/08/2018 $0.0141106 $24.84M $782.50M
25/08/2018 $0.0154545 $24.43M $857.03M
26/08/2018 $0.0149595 $22.68M $829.58M
27/08/2018 $0.0167673 $45.10M $929.83M
28/08/2018 $0.0178881 $47.07M $991.98M
29/08/2018 $0.0170832 $41.08M $947.34M
30/08/2018 $0.0162043 $24.74M $898.61M
31/08/2018 $0.016808 $29.44M $932.08M
01/09/2018 $0.0183465 $29.64M $1.02B
02/09/2018 $0.0177303 $24.15M $983.23M
03/09/2018 $0.018139 $20.09M $1.01B
04/09/2018 $0.0195767 $42.79M $1.09B
05/09/2018 $0.0168957 $43.90M $936.95M
06/09/2018 $0.0156567 $43.92M $868.24M
07/09/2018 $0.0155909 $30.44M $864.59M
08/09/2018 $0.0156802 $14.28M $869.54M
09/09/2018 $0.0149028 $23.10M $826.43M
10/09/2018 $0.0140676 $21.08M $780.12M
11/09/2018 $0.0132601 $18.36M $735.34M
12/09/2018 $0.0126501 $22.58M $701.51M
13/09/2018 $0.0142592 $30.35M $790.74M
14/09/2018 $0.0139744 $18.57M $774.95M
15/09/2018 $0.0143824 $15.78M $797.57M
16/09/2018 $0.0140248 $10.37M $777.74M
17/09/2018 $0.0131087 $17.87M $726.94M
18/09/2018 $0.0130185 $18.58M $721.94M
19/09/2018 $0.0129169 $14.08M $716.30M
20/09/2018 $0.0132358 $16.78M $733.99M
21/09/2018 $0.0139148 $34.70M $771.64M
22/09/2018 $0.013856 $21.83M $768.38M
23/09/2018 $0.0138214 $11.07M $766.46M
24/09/2018 $0.013434 $17.15M $744.98M
25/09/2018 $0.0122614 $17.49M $679.95M
26/09/2018 $0.0127655 $18.20M $707.91M
27/09/2018 $0.0128355 $15.86M $711.79M
28/09/2018 $0.0132313 $18.21M $733.74M
29/09/2018 $0.0129118 $13.68M $716.02M
30/09/2018 $0.0129096 $14.67M $715.90M
01/10/2018 $0.0127973 $12.80M $709.67M
02/10/2018 $0.0130884 $17.65M $725.81M
03/10/2018 $0.0127163 $13.05M $705.18M
04/10/2018 $0.0129169 $10.14M $716.30M
05/10/2018 $0.0130606 $8.47M $724.27M
06/10/2018 $0.0129972 $5.35M $720.76M
07/10/2018 $0.0130185 $4.08M $721.94M
08/10/2018 $0.0136799 $9.69M $758.62M
09/10/2018 $0.0134544 $8.86M $746.11M
10/10/2018 $0.0132772 $10.84M $736.28M
11/10/2018 $0.0119138 $15.00M $660.68M
12/10/2018 $0.0115356 $11.25M $639.70M
13/10/2018 $0.0115042 $6.90M $637.96M
14/10/2018 $0.0116493 $7.26M $646.01M
15/10/2018 $0.0116201 $16.63M $644.39M
16/10/2018 $0.0119532 $8.63M $662.86M
17/10/2018 $0.0117084 $10.00M $649.29M
18/10/2018 $0.0113469 $8.10M $629.24M
19/10/2018 $0.0115184 $10.16M $638.75M
20/10/2018 $0.0114943 $16.24M $637.41M
21/10/2018 $0.0113822 $11.53M $631.20M
22/10/2018 $0.0110734 $11.98M $614.07M
23/10/2018 $0.0118026 $21.35M $654.51M
24/10/2018 $0.0116086 $16.13M $643.75M
25/10/2018 $0.011315 $10.44M $627.47M
26/10/2018 $0.0111054 $11.31M $615.85M
27/10/2018 $0.0109023 $11.51M $604.58M
28/10/2018 $0.0109525 $12.29M $607.37M
29/10/2018 $0.0104277 $16.59M $578.27M
30/10/2018 $0.0100908 $13.13M $559.58M
31/10/2018 $0.0104028 $13.93M $576.88M
01/11/2018 $0.0104638 $12.83M $580.27M
02/11/2018 $0.0104166 $12.24M $577.65M
03/11/2018 $0.0102963 $10.02M $570.98M
04/11/2018 $0.0106686 $16.98M $591.62M
05/11/2018 $0.0106572 $15.33M $590.99M
06/11/2018 $0.0111093 $16.69M $616.06M
07/11/2018 $0.0108456 $17.60M $601.44M
08/11/2018 $0.010578 $11.43M $586.60M
09/11/2018 $0.0102092 $13.05M $566.15M
10/11/2018 $0.0103026 $6.47M $571.33M
11/11/2018 $0.0100996 $8.17M $560.07M
12/11/2018 $0.00993867 $9.37M $551.15M
13/11/2018 $0.00928265 $12.70M $514.77M
14/11/2018 $0.00829293 $16.78M $459.88M
15/11/2018 $0.00776716 $13.50M $430.73M
16/11/2018 $0.00758916 $9.91M $420.85M
17/11/2018 $0.00769002 $10.39M $426.45M
18/11/2018 $0.00766411 $9.60M $425.01M
19/11/2018 $0.00613767 $19.47M $340.36M
20/11/2018 $0.00523726 $17.85M $290.43M
21/11/2018 $0.00574644 $11.93M $318.67M
22/11/2018 $0.00533976 $7.49M $296.11M
23/11/2018 $0.00512898 $8.18M $284.43M
24/11/2018 $0.00456451 $6.55M $253.12M
25/11/2018 $0.00462151 $8.66M $256.28M
26/11/2018 $0.00430578 $8.33M $238.78M
27/11/2018 $0.00444737 $7.39M $246.63M
28/11/2018 $0.00523179 $15.37M $290.13M
29/11/2018 $0.00533064626606 $11.41M $295.61M
30/11/2018 $0.00478835673004 $10.01M $265.54M
01/12/2018 $0.00508557730598 $7.26M $282.02M
02/12/2018 $0.00498182827811 $7.13M $276.27M
03/12/2018 $0.00456805738026 $7.55M $253.32M
04/12/2018 $0.0045906903151 $7.59M $254.58M
05/12/2018 $0.00450672648351 $7.44M $249.92M
06/12/2018 $0.00424448675071 $10.40M $235.38M
07/12/2018 $0.00387948824411 $13.04M $215.14M
08/12/2018 $0.00392269986421 $7.39M $217.53M
09/12/2018 $0.004069623475 $6.57M $225.68M
10/12/2018 $0.00382930697321 $5.92M $212.35M
11/12/2018 $0.00372948693316 $4.14M $206.82M
12/12/2018 $0.00368468643372 $6.08M $204.33M
13/12/2018 $0.00353025622358 $4.74M $195.77M
15/12/2018 $0.0034013215182 $4.60M $188.62M
16/12/2018 $0.00338358822625 $3.06M $187.64M
17/12/2018 $0.00343756811588 $3.76M $190.63M
18/12/2018 $0.00402612180753 $9.87M $223.27M
19/12/2018 $0.0041523570555 $6.98M $230.27M
20/12/2018 $0.00421946946648 $10.48M $233.99M
21/12/2018 $0.00458189959709 $8.97M $254.09M
22/12/2018 $0.0044672693048 $11.14M $247.73M
23/12/2018 $0.00466572930992 $7.39M $258.74M
24/12/2018 $0.00495055200377 $7.25M $274.53M
25/12/2018 $0.00447365235034 $11.69M $248.09M
26/12/2018 $0.00440945834295 $6.65M $244.53M
27/12/2018 $0.00440509428608 $4.56M $244.28M
28/12/2018 $0.00394568742638 $5.81M $218.81M
29/12/2018 $0.00442521147555 $6.55M $245.40M
30/12/2018 $0.00412847536303 $6.17M $228.94M
31/12/2018 $0.00422229114392 $5.44M $234.15M
01/01/2019 $0.00397527717211 $5.79M $220.45M
02/01/2019 $0.00412142982238 $4.84M $228.55M
03/01/2019 $0.00421485579554 $5.26M $233.73M
04/01/2019 $0.0040135906649 $4.28M $222.57M
05/01/2019 $0.00413000505361 $4.53M $229.03M
06/01/2019 $0.0040942485164 $4.61M $227.05M
07/01/2019 $0.00435497988936 $5.97M $241.50M
08/01/2019 $0.00419551018481 $5.22M $232.66M
09/01/2019 $0.00439490605973 $7.12M $243.72M
10/01/2019 $0.0048132139952 $12.35M $266.92M
11/01/2019 $0.00406560257823 $12.95M $225.46M
12/01/2019 $0.00405825051746 $6.45M $225.05M
13/01/2019 $0.00401336371234 $4.39M $222.56M
14/01/2019 $0.00382383460143 $5.46M $212.05M
15/01/2019 $0.00406480542404 $5.00M $225.41M
16/01/2019 $0.00392110024878 $3.37M $217.44M
17/01/2019 $0.00396590635845 $5.03M $219.93M
18/01/2019 $0.00423236461077 $10.93M $234.70M
19/01/2019 $0.00409117113539 $6.42M $226.87M
20/01/2019 $0.00410667085305 $4.92M $227.73M
21/01/2019 $0.0040536712974 $5.86M $224.80M
22/01/2019 $0.00411869660973 $6.90M $228.40M
23/01/2019 $0.00447073790901 $15.37M $247.92M
24/01/2019 $0.00439126673229 $9.24M $243.52M
25/01/2019 $0.00442585097836 $6.27M $245.43M
26/01/2019 $0.00437315418809 $4.81M $242.51M
27/01/2019 $0.0043668891904 $4.77M $242.16M
28/01/2019 $0.00416052068564 $6.47M $230.72M
29/01/2019 $0.00391139399707 $7.42M $216.91M
30/01/2019 $0.0038716195003 $4.84M $214.70M
31/01/2019 $0.00406939423923 $4.69M $225.67M
01/02/2019 $0.0038992248378 $6.02M $216.23M
02/02/2019 $0.00391434697441 $3.56M $217.07M
03/02/2019 $0.00390266987644 $2.89M $216.42M
04/02/2019 $0.00386531947128 $2.74M $214.35M
05/02/2019 $0.00381963469175 $3.39M $211.82M
06/02/2019 $0.00377365314969 $4.09M $209.27M
07/02/2019 $0.00363734977563 $4.44M $201.71M
08/02/2019 $0.00370056424379 $3.39M $205.21M
09/02/2019 $0.00395534773705 $5.39M $219.34M
10/02/2019 $0.00402591701367 $3.58M $223.26M
11/02/2019 $0.00398518065948 $5.25M $221.00M
12/02/2019 $0.00390355201196 $3.25M $216.47M
13/02/2019 $0.00392573497875 $3.16M $217.70M
14/02/2019 $0.00389794256443 $3.16M $216.16M
15/02/2019 $0.00386230266779 $2.65M $214.18M
16/02/2019 $0.00396595628976 $4.00M $219.93M
17/02/2019 $0.00407833610355 $8.37M $226.16M
18/02/2019 $0.00414237606568 $5.64M $229.71M
19/02/2019 $0.00445698586406 $7.82M $247.16M
20/02/2019 $0.00424575245007 $7.24M $235.45M
21/02/2019 $0.00435598216978 $5.54M $241.56M
22/02/2019 $0.00448844007119 $15.33M $248.91M
23/02/2019 $0.00477119132921 $18.68M $264.59M
23/02/2019 $0.00493084683386 $13.67M $273.44M
23/02/2019 $0.0048947498205 $13.55M $271.44M

Inscrivez vous