![[사진 업로드 후 출고] AI 시대엔 인간임을 증명할 기술이 필요하다ㅡ테렌스](/img/nimg/7253050.jpg)
![[즉시 출고 요청] 에테나(ENA) USDe, 텔레그램·TON 지갑에 통합…글로벌 저축·](/img/nimg/7121154.jpg)
| 년 | 시작 | 끝 | 수익 % |
|---|---|---|---|
| 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 | $0.0223 | 109.81% |
광고
VET 역사적인 가격
/
과거 데이터 비체인
| 첫 가격 | 2018 8월 ($0.0134) |
|---|---|
| 가장 낮은 가격 | 2020 3월 ($0.00226) |
| 최고 가격 | 2021 4월 ($0.2452) |
| 최고의 해 | 2021 |
| 최악의 해 | 2022 |
| 최고의 달 | 10월 |
| 최악의 달 | 9월 |
역사적인 가격: 비체인
차트
비체인 과거 통계
| 년 | 가격 | 최대 가격 | 최소 가격 | Close | 평균 시가 총액 | 평균 거래량 | 최대 거래량 | 유통량 | 변동성 |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.0103 | $0.0200 | $0.00329 | $0.00400 | $571.7 백만 | $15.1 백만 | $99.2 백만 | 55.5 십억 | 92% |
| 2019 | $0.00549 | $0.0104 | $0.00291 | $0.00525 | $304.7 백만 | $18.8 백만 | $150.6 백만 | 55.5 십억 | 98% |
| 2020 | $0.0102 | $0.0228 | $0.00160 | $0.0188 | $568.8 백만 | $141 백만 | $728.3 백만 | 55.5 십억 | 152% |
| 2021 | $0.1028 | $0.2652 | $0.0186 | $0.0828 | $6.2 십억 | $793.5 백만 | $5.1 십억 | 59.5 십억 | 154% |
| 2022 | $0.0365 | $0.0958 | $0.0153 | $0.0158 | $2.4 십억 | $140.9 백만 | $1.7 십억 | 67.7 십억 | 99% |
| 2023 | $0.0210 | $0.0382 | $0.0142 | $0.0342 | $1.5 십억 | $50.3 백만 | $197.1 백만 | 72.6 십억 | 66% |
| 2024 | $0.0334 | $0.0787 | $0.0191 | $0.0431 | $2.5 십억 | $69.9 백만 | $1.5 십억 | 76.1 십억 | 95% |
| 2025 | $0.0309 | $0.0574 | $0.0179 | $0.0223 | $2.5 십억 | $54.8 백만 | $293.1 백만 | 81 십억 | 64% |
비체인 연간 수익
비체인 월간
| 년 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | -7.76% O:$0.03 C:$0.02 | -8.92% O:$0.02 C:$0.02 |
VET OHLC 데이터
| 날짜 | 열기 | 높음 | 낮음 | 닫기 | 거래량 | 거래량(VET) | 시가 총액 |
|---|---|---|---|---|---|---|---|
| 06/15/2025 | $0.0220 | $0.0225 | $0.0219 | $0.0223 | $17.8 백만 | 800,684,004 | $1.8 십억 |
| 06/14/2025 | $0.0226 | $0.0226 | $0.0217 | $0.0220 | $18.4 백만 | 828,058,101 | $1.8 십억 |
| 06/13/2025 | $0.0234 | $0.0234 | $0.0219 | $0.0226 | $51.3 백만 | 2,297,987,962 | $1.8 십억 |
| 06/12/2025 | $0.0250 | $0.0250 | $0.0234 | $0.0235 | $35.1 백만 | 1,442,215,315 | $2 십억 |
| 06/11/2025 | $0.0263 | $0.0263 | $0.0247 | $0.0251 | $46.7 백만 | 1,818,486,092 | $2.1 십억 |
| 06/10/2025 | $0.0252 | $0.0262 | $0.0247 | $0.0262 | $54.3 백만 | 2,137,506,264 | $2.1 십억 |
| 06/09/2025 | $0.0241 | $0.0252 | $0.0236 | $0.0252 | $34.4 백만 | 1,422,610,373 | $2 십억 |
| 06/08/2025 | $0.0240 | $0.0245 | $0.0238 | $0.0240 | $25.2 백만 | 1,045,525,965 | $2 십억 |
| 06/07/2025 | $0.0235 | $0.0245 | $0.0235 | $0.0241 | $22.6 백만 | 935,870,379 | $2 십억 |
| 06/06/2025 | $0.0226 | $0.0239 | $0.0226 | $0.0235 | $35 백만 | 1,501,803,756 | $1.9 십억 |
| 06/05/2025 | $0.0237 | $0.0243 | $0.0223 | $0.0227 | $48.2 백만 | 2,046,357,042 | $1.9 십억 |
| 06/04/2025 | $0.0246 | $0.0251 | $0.0236 | $0.0238 | $29.6 백만 | 1,207,012,471 | $2 십억 |
| 06/03/2025 | $0.0248 | $0.0254 | $0.0245 | $0.0246 | $34.3 백만 | 1,377,949,650 | $2 십억 |
| 06/02/2025 | $0.0243 | $0.0249 | $0.0238 | $0.0248 | $29.6 백만 | 1,222,562,171 | $2 십억 |
| 06/01/2025 | $0.0242 | $0.0244 | $0.0236 | $0.0243 | $25.1 백만 | 1,044,591,782 | $1.9 십억 |
| 05/31/2025 | $0.0239 | $0.0244 | $0.0232 | $0.0242 | $38.8 백만 | 1,624,643,004 | $1.9 십억 |
| 05/30/2025 | $0.0260 | $0.0262 | $0.0239 | $0.0239 | $55 백만 | 2,202,282,420 | $2 십억 |
| 05/29/2025 | $0.0272 | $0.0276 | $0.0260 | $0.0260 | $44.8 백만 | 1,673,646,007 | $2.2 십억 |
| 05/28/2025 | $0.0276 | $0.0282 | $0.0264 | $0.0271 | $41.4 백만 | 1,515,351,514 | $2.2 십억 |
| 05/27/2025 | $0.0275 | $0.0286 | $0.0269 | $0.0276 | $41.5 백만 | 1,489,736,560 | $2.3 십억 |
| 05/26/2025 | $0.0274 | $0.0282 | $0.0273 | $0.0275 | $38.3 백만 | 1,383,955,208 | $2.2 십억 |
| 05/25/2025 | $0.0275 | $0.0276 | $0.0263 | $0.0274 | $39 백만 | 1,452,439,643 | $2.2 십억 |
| 05/24/2025 | $0.0280 | $0.0284 | $0.0273 | $0.0275 | $43.6 백만 | 1,559,083,664 | $2.3 십억 |
| 05/23/2025 | $0.0307 | $0.0314 | $0.0279 | $0.0280 | $73.7 백만 | 2,468,359,071 | $2.4 십억 |
| 05/22/2025 | $0.0291 | $0.0307 | $0.0291 | $0.0307 | $57.8 백만 | 1,914,684,953 | $2.4 십억 |
| 05/21/2025 | $0.0285 | $0.0296 | $0.0280 | $0.0292 | $52.6 백만 | 1,838,546,070 | $2.3 십억 |
| 05/20/2025 | $0.0281 | $0.0289 | $0.0273 | $0.0285 | $40.8 백만 | 1,457,764,180 | $2.3 십억 |
| 05/19/2025 | $0.0290 | $0.0291 | $0.0268 | $0.0281 | $40.8 백만 | 1,475,724,171 | $2.2 십억 |
| 05/18/2025 | $0.0275 | $0.0294 | $0.0273 | $0.0290 | $45.2 백만 | 1,596,263,045 | $2.3 십억 |
| 05/17/2025 | $0.0285 | $0.0286 | $0.0272 | $0.0275 | $32.8 백만 | 1,182,642,482 | $2.2 십억 |
| 05/16/2025 | $0.0288 | $0.0299 | $0.0284 | $0.0285 | $33.1 백만 | 1,131,434,292 | $2.4 십억 |
유사한 코인
| 코인 | 가격 | 시가총액 | 24시간 거래량 | 유통량 | 1시간 | 24시간 | ||
|---|---|---|---|---|---|---|---|---|
 | DeXe (DEXE) 역사적인 가격 | $510,610,198 | $8,528,231 | 57.1 M | 1.66% | 2.03% | ||
 | Golem (GLM) 역사적인 가격 | $234,208,708 | $4,314,571 | 1000 M | 2.42% | 2.45% | ||
 | IoTeX (IOTX) 역사적인 가격 | $217,032,197 | $7,512,102 | 9.4 B | 3.31% | 3.67% | ||
 | WAX (WAXP) 역사적인 가격 | $79,486,832 | $3,163,134 | 3.7 B | 1.00% | 1.15% | ||
 | Tether (USDT) 역사적인 가격 | $139,286,531,833 | $54,078,562,834 | 139.3 B | -0.22% | -0.18% | ||
 | XRP (XRP) 역사적인 가격 | $133,564,713,178 | $2,808,480,502 | 57.6 B | 7.03% | 6.83% | ||
 | Binance Coin (BNB) 역사적인 가격 | $109,431,793,805 | $907,962,473 | 166.8 M | 1.32% | 1.16% | ||
 | ChainLink (LINK) 역사적인 가격 | $8,861,956,102 | $238,631,944 | 638.1 M | 4.56% | 5.29% | ||
 | Kaspa (KAS) 역사적인 가격 | $2,063,225,629 | $71,890,106 | 25.6 B | 9.84% | 9.62% |