| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2018 | $0.0137 | $0.00400 | |
| 2019 | $0.00412 | $0.00525 | -21.47% |
| 2020 | $0.00536 | $0.0188 | -71.43% |
| 2021 | $0.0190 | $0.0828 | -77.01% |
| 2022 | $0.0866 | $0.0158 | 449.12% |
| 2023 | $0.0161 | $0.0342 | -53.12% |
| 2024 | $0.0366 | $0.0431 | -15.15% |
| 2025 | $0.0467 | $0.0276 | 69.23% |
広告
ヴェチェーン (VET) 価格推移
ヴェチェーンの歴史的な価格、年々のデータ、過去 最高 値、2018年からの月次および日次の価格統計
Tags: スマートコントラクトプラットフォーム コイン
ウェブサイト Explorer 1 Explorer 2 Twitter ( 9月 15, 2017) Reddit ( 9月 27, 2017) Facebook Telegram Discord ソースコード
| 最初の価格 | 2018 8月 ($0.0134) |
|---|---|
| 過去 最 安値 | 2020 3月 ($0.00226) |
| 過去 最高 値 | 2021 4月 ($0.2452) |
| ベストイヤー | 2021 |
| ワーストイヤー | 2022 |
| ベスト月 | 10月 |
| ワースト月 | 9月 |
価格 推移 グラフ
2018年～2025年のヴェチェーン推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.0103 | $0.0200 | $0.00329 | $0.00400 | $571.7 M | $15.1 M | $99.2 M | 55.5 B | 92% |
| 2019 | $0.00549 | $0.0104 | $0.00291 | $0.00525 | $304.7 M | $18.8 M | $150.6 M | 55.5 B | 98% |
| 2020 | $0.0102 | $0.0228 | $0.00160 | $0.0188 | $568.8 M | $141 M | $728.3 M | 55.5 B | 152% |
| 2021 | $0.1028 | $0.2652 | $0.0186 | $0.0828 | $6.2 B | $793.5 M | $5.1 B | 59.5 B | 154% |
| 2022 | $0.0365 | $0.0958 | $0.0153 | $0.0158 | $2.4 B | $140.9 M | $1.7 B | 67.7 B | 99% |
| 2023 | $0.0210 | $0.0382 | $0.0142 | $0.0342 | $1.5 B | $50.3 M | $197.1 M | 72.6 B | 66% |
| 2024 | $0.0334 | $0.0787 | $0.0191 | $0.0431 | $2.5 B | $69.9 M | $1.5 B | 76.1 B | 95% |
| 2025 | $0.0318 | $0.0574 | $0.0179 | $0.0276 | $2.6 B | $57.2 M | $293.1 M | 81 B | 62% |
ヴェチェーン の騰落率
ヴェチェーン 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -24.93% O:$0.02 C:$0.01 | -18.13% O:$0.01 C:$0.01 | -54.41% O:$0.01 C:$0.00 | -16.47% O:$0.00 C:$0.00 | ||||||||
| 2019 | -2.63% O:$0.00 C:$0.00 | 19.53% O:$0.00 C:$0.00 | 30.46% O:$0.00 C:$0.01 | 2.32% O:$0.01 C:$0.01 | 22.94% O:$0.01 C:$0.01 | 6.71% O:$0.01 C:$0.01 | -31.57% O:$0.01 C:$0.01 | -26.05% O:$0.01 C:$0.00 | -15.93% O:$0.00 C:$0.00 | 17.81% O:$0.00 C:$0.00 | 48.56% O:$0.00 C:$0.01 | -13.61% O:$0.01 C:$0.01 |
| 2020 | 9.74% O:$0.01 C:$0.01 | -2.38% O:$0.01 C:$0.01 | -44.64% O:$0.01 C:$0.00 | 39.85% O:$0.00 C:$0.00 | 44.08% O:$0.00 C:$0.01 | 42.07% O:$0.01 C:$0.01 | 95.34% O:$0.01 C:$0.02 | 0.76% O:$0.02 C:$0.02 | -22.65% O:$0.02 C:$0.01 | -26.92% O:$0.01 C:$0.01 | 61.64% O:$0.01 C:$0.02 | 17.47% O:$0.02 C:$0.02 |
| 2021 | 35.56% O:$0.02 C:$0.03 | 56.24% O:$0.03 C:$0.04 | 120.46% O:$0.04 C:$0.09 | 128.36% O:$0.09 C:$0.20 | -37.74% O:$0.20 C:$0.13 | -27.96% O:$0.13 C:$0.09 | -1.01% O:$0.09 C:$0.09 | 38.18% O:$0.09 C:$0.12 | -22.59% O:$0.12 C:$0.09 | 39.74% O:$0.10 C:$0.13 | -10.45% O:$0.13 C:$0.12 | -30.41% O:$0.12 C:$0.08 |
| 2022 | -35.10% O:$0.08 C:$0.05 | -3.77% O:$0.05 C:$0.05 | 49.03% O:$0.05 C:$0.08 | -39.65% O:$0.08 C:$0.05 | -30.17% O:$0.05 C:$0.03 | -30.84% O:$0.03 C:$0.02 | 19.54% O:$0.02 C:$0.03 | -10.95% O:$0.03 C:$0.02 | -4.70% O:$0.02 C:$0.02 | 3.86% O:$0.02 C:$0.02 | -19.40% O:$0.02 C:$0.02 | -18.06% O:$0.02 C:$0.02 |
| 2023 | 46.68% O:$0.02 C:$0.02 | 16.34% O:$0.02 C:$0.03 | -12.89% O:$0.03 C:$0.02 | -5.10% O:$0.02 C:$0.02 | -8.38% O:$0.02 C:$0.02 | -3.22% O:$0.02 C:$0.02 | -5.70% O:$0.02 C:$0.02 | -15.41% O:$0.02 C:$0.02 | 10.57% O:$0.02 C:$0.02 | 8.21% O:$0.02 C:$0.02 | 13.22% O:$0.02 C:$0.02 | 60.19% O:$0.02 C:$0.03 |
| 2024 | -17.67% O:$0.03 C:$0.03 | 68.57% O:$0.03 C:$0.05 | -3.40% O:$0.05 C:$0.05 | -21.91% O:$0.05 C:$0.04 | -5.72% O:$0.04 C:$0.03 | -21.17% O:$0.03 C:$0.03 | -1.84% O:$0.03 C:$0.03 | -16.83% O:$0.03 C:$0.02 | 11.46% O:$0.02 C:$0.02 | -12.84% O:$0.02 C:$0.02 | 116.86% O:$0.02 C:$0.05 | -5.85% O:$0.05 C:$0.04 |
| 2025 | 8.13% O:$0.04 C:$0.05 | -39.82% O:$0.05 C:$0.03 | -19.78% O:$0.03 C:$0.02 | 16.46% O:$0.02 C:$0.03 | 4.86% O:$0.03 C:$0.03 |
VET OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(VET) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 05/27/2025 | $0.0275 | $0.0286 | $0.0269 | $0.0276 | $41.5 M | 1,489,736,560 | $2.3 B |
| 05/26/2025 | $0.0274 | $0.0282 | $0.0273 | $0.0275 | $38.3 M | 1,383,955,208 | $2.2 B |
| 05/25/2025 | $0.0275 | $0.0276 | $0.0263 | $0.0274 | $39 M | 1,452,439,643 | $2.2 B |
| 05/24/2025 | $0.0280 | $0.0284 | $0.0273 | $0.0275 | $43.6 M | 1,559,083,664 | $2.3 B |
| 05/23/2025 | $0.0307 | $0.0314 | $0.0279 | $0.0280 | $73.7 M | 2,468,359,071 | $2.4 B |
| 05/22/2025 | $0.0291 | $0.0307 | $0.0291 | $0.0307 | $57.8 M | 1,914,684,953 | $2.4 B |
| 05/21/2025 | $0.0285 | $0.0296 | $0.0280 | $0.0292 | $52.6 M | 1,838,546,070 | $2.3 B |
| 05/20/2025 | $0.0281 | $0.0289 | $0.0273 | $0.0285 | $40.8 M | 1,457,764,180 | $2.3 B |
| 05/19/2025 | $0.0290 | $0.0291 | $0.0268 | $0.0281 | $40.8 M | 1,475,724,171 | $2.2 B |
| 05/18/2025 | $0.0275 | $0.0294 | $0.0273 | $0.0290 | $45.2 M | 1,596,263,045 | $2.3 B |
| 05/17/2025 | $0.0285 | $0.0286 | $0.0272 | $0.0275 | $32.8 M | 1,182,642,482 | $2.2 B |
| 05/16/2025 | $0.0288 | $0.0299 | $0.0284 | $0.0285 | $33.1 M | 1,131,434,292 | $2.4 B |
| 05/15/2025 | $0.0303 | $0.0308 | $0.0281 | $0.0287 | $50.3 M | 1,721,681,098 | $2.4 B |
| 05/14/2025 | $0.0319 | $0.0328 | $0.0301 | $0.0304 | $50.3 M | 1,615,464,482 | $2.5 B |
| 05/13/2025 | $0.0309 | $0.0324 | $0.0293 | $0.0319 | $59.9 M | 1,953,485,555 | $2.5 B |
| 05/12/2025 | $0.0312 | $0.0339 | $0.0301 | $0.0309 | $86.9 M | 2,740,582,734 | $2.6 B |
| 05/11/2025 | $0.0323 | $0.0325 | $0.0303 | $0.0311 | $49.6 M | 1,591,492,887 | $2.5 B |
| 05/10/2025 | $0.0300 | $0.0323 | $0.0298 | $0.0323 | $58.6 M | 1,906,693,644 | $2.5 B |
| 05/09/2025 | $0.0287 | $0.0302 | $0.0285 | $0.0300 | $72.2 M | 2,456,120,999 | $2.4 B |
| 05/08/2025 | $0.0249 | $0.0286 | $0.0248 | $0.0285 | $56.9 M | 2,133,585,970 | $2.2 B |
| 05/07/2025 | $0.0249 | $0.0255 | $0.0244 | $0.0249 | $31 M | 1,244,410,085 | $2 B |
| 05/06/2025 | $0.0251 | $0.0252 | $0.0240 | $0.0250 | $28.3 M | 1,150,423,529 | $2 B |
| 05/05/2025 | $0.0250 | $0.0256 | $0.0246 | $0.0251 | $19.8 M | 787,165,821 | $2 B |
| 05/04/2025 | $0.0261 | $0.0263 | $0.0249 | $0.0250 | $22 M | 861,168,823 | $2.1 B |
| 05/03/2025 | $0.0274 | $0.0275 | $0.0259 | $0.0261 | $21.9 M | 822,062,798 | $2.2 B |
| 05/02/2025 | $0.0272 | $0.0278 | $0.0269 | $0.0274 | $30.6 M | 1,121,428,731 | $2.2 B |
| 05/01/2025 | $0.0262 | $0.0275 | $0.0262 | $0.0273 | $29.7 M | 1,102,879,403 | $2.2 B |
| 04/30/2025 | $0.0268 | $0.0271 | $0.0257 | $0.0262 | $33.4 M | 1,256,408,562 | $2.2 B |
| 04/29/2025 | $0.0273 | $0.0284 | $0.0265 | $0.0269 | $44.4 M | 1,613,085,625 | $2.2 B |
| 04/28/2025 | $0.0264 | $0.0279 | $0.0258 | $0.0273 | $33.1 M | 1,224,115,719 | $2.2 B |
| 04/27/2025 | $0.0272 | $0.0277 | $0.0263 | $0.0265 | $31.2 M | 1,166,438,521 | $2.2 B |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | DeXe (DEXE) 価格推移 | $12.50 | $713,564,644 | $10,263,030 | 0.09% | 0.52% | |
 | Golem (GLM) 価格推移 | $0.2641 | $264,144,824 | $4,028,421 | -0.48% | -0.55% | |
 | IoTeX (IOTX) 価格推移 | $0.0219 | $206,501,486 | $11,610,789 | 6.43% | 4.37% | |
 | WAX (WAXP) 価格推移 | $0.0243 | $88,858,076 | $3,489,221 | 0.77% | -2.17% | |
 | Tether (USDT) 価格推移 | $1.00 | $139,404,157,385 | $60,682,530,649 | -0.04% | -0.03% | |
 | XRP (XRP) 価格推移 | $2.30 | $132,453,857,052 | $1,692,847,652 | -0.96% | -0.56% | |
 | Binance Coin (BNB) 価格推移 | $681.82 | $113,728,426,550 | $1,024,346,658 | 3.28% | -0.24% | |
 | Cryptonex (CNX) 価格推移 | $55.52 | $0 | $7,740,756 | 1.00% | -0.73% | |
 | Render (RENDER) 価格推移 | $4.49 | $2,325,756,767 | $266,175,032 | -4.94% | -8.09% |