| год | Начало | Конец | Доход % |
|---|---|---|---|
| 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 | $0.0235 | 98.59% |
Реклама
VET История
/
История курса Вичейн
| Первоначальная цена | 2018 Август ($0.0134) |
|---|---|
| Минимальная цена | 2020 Март ($0.00226) |
| Максимальная цена | 2021 Апреля ($0.2452) |
| Лучший год | 2021 |
| Худший год | 2022 |
| Лучший месяц | Октябрь |
| Худший месяц | Сентябрь |
История/Динамика курса за все время Вичейн
Вичейн История курса, рыночной капитализации и объема торгов. Все значения данных доступны с 04/08/2018, это первый день, когда у нас появились данные о цене VET.
Вичейн была запущена в 2018 году. Первоначальный обменный курс VET, обнаруженный нашей платформой, составил $0.0134, самая низкая цена была $0.00226 в 16/03/2020, а самая высокая цена, которую достигла Вичейн, составила $0.2452 в 19/04/2021.
В первый год, за который у нас есть данные, цена на VET закрылась на отметке $0.00400, что составляет 29.95% прирост от открытия. Лучшим годом для цены на Вичейн был 2021, средняя цена составила $0.1028, а цена закрытия была $0.0828 после достижения максимальной цены в $0.2652.
Вичейн История курса график
Вичейн Курс по Годам
| год | Курс | Макс. Курс | Мин. Курс | Close | СРЕД. Рын. кап. | СРЕД. Объем | Макс. Объем | запас | Изменчивость |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.0103 | $0.0200 | $0.00329 | $0.00400 | $571.7 млн | $15.1 млн | $99.2 млн | 55.5 млрд | 92% |
| 2019 | $0.00549 | $0.0104 | $0.00291 | $0.00525 | $304.7 млн | $18.8 млн | $150.6 млн | 55.5 млрд | 98% |
| 2020 | $0.0102 | $0.0228 | $0.00160 | $0.0188 | $568.8 млн | $141 млн | $728.3 млн | 55.5 млрд | 152% |
| 2021 | $0.1028 | $0.2652 | $0.0186 | $0.0828 | $6.2 млрд | $793.5 млн | $5.1 млрд | 59.5 млрд | 154% |
| 2022 | $0.0365 | $0.0958 | $0.0153 | $0.0158 | $2.4 млрд | $140.9 млн | $1.7 млрд | 67.7 млрд | 99% |
| 2023 | $0.0210 | $0.0382 | $0.0142 | $0.0342 | $1.5 млрд | $50.3 млн | $197.1 млн | 72.6 млрд | 66% |
| 2024 | $0.0334 | $0.0787 | $0.0191 | $0.0431 | $2.5 млрд | $69.9 млн | $1.5 млрд | 76.1 млрд | 95% |
| 2025 | $0.0313 | $0.0574 | $0.0179 | $0.0235 | $2.5 млрд | $56 млн | $293.1 млн | 81 млрд | 63% |
Вичейн Годовые доходы
Вичейн Ежемесячная статистика
| год | янв | фев | мар | апр | Май | июн | июл | авг | сен | окт | ноя | дек |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | -100% O:$0.02 C:$0 |
VET OHLC Данные
| Дата | Открытия | Максимальная | Минимальная | Закрытия | объём | объём(VET) | Капитализация |
|---|---|---|---|---|---|---|---|
| 06/06/2025 | $0.0226 | $0.0239 | $0.0226 | $0.0235 | $35 млн | 1,501,803,756 | $1.9 млрд |
| 06/05/2025 | $0.0237 | $0.0243 | $0.0223 | $0.0227 | $48.2 млн | 2,046,357,042 | $1.9 млрд |
| 06/04/2025 | $0.0246 | $0.0251 | $0.0236 | $0.0238 | $29.6 млн | 1,207,012,471 | $2 млрд |
| 06/03/2025 | $0.0248 | $0.0254 | $0.0245 | $0.0246 | $34.3 млн | 1,377,949,650 | $2 млрд |
| 06/02/2025 | $0.0243 | $0.0249 | $0.0238 | $0.0248 | $29.6 млн | 1,222,562,171 | $2 млрд |
| 06/01/2025 | $0.0242 | $0.0244 | $0.0236 | $0.0243 | $25.1 млн | 1,044,591,782 | $1.9 млрд |
| 05/31/2025 | $0.0239 | $0.0244 | $0.0232 | $0.0242 | $38.8 млн | 1,624,643,004 | $1.9 млрд |
| 05/30/2025 | $0.0260 | $0.0262 | $0.0239 | $0.0239 | $55 млн | 2,202,282,420 | $2 млрд |
| 05/29/2025 | $0.0272 | $0.0276 | $0.0260 | $0.0260 | $44.8 млн | 1,673,646,007 | $2.2 млрд |
| 05/28/2025 | $0.0276 | $0.0282 | $0.0264 | $0.0271 | $41.4 млн | 1,515,351,514 | $2.2 млрд |
| 05/27/2025 | $0.0275 | $0.0286 | $0.0269 | $0.0276 | $41.5 млн | 1,489,736,560 | $2.3 млрд |
| 05/26/2025 | $0.0274 | $0.0282 | $0.0273 | $0.0275 | $38.3 млн | 1,383,955,208 | $2.2 млрд |
| 05/25/2025 | $0.0275 | $0.0276 | $0.0263 | $0.0274 | $39 млн | 1,452,439,643 | $2.2 млрд |
| 05/24/2025 | $0.0280 | $0.0284 | $0.0273 | $0.0275 | $43.6 млн | 1,559,083,664 | $2.3 млрд |
| 05/23/2025 | $0.0307 | $0.0314 | $0.0279 | $0.0280 | $73.7 млн | 2,468,359,071 | $2.4 млрд |
| 05/22/2025 | $0.0291 | $0.0307 | $0.0291 | $0.0307 | $57.8 млн | 1,914,684,953 | $2.4 млрд |
| 05/21/2025 | $0.0285 | $0.0296 | $0.0280 | $0.0292 | $52.6 млн | 1,838,546,070 | $2.3 млрд |
| 05/20/2025 | $0.0281 | $0.0289 | $0.0273 | $0.0285 | $40.8 млн | 1,457,764,180 | $2.3 млрд |
| 05/19/2025 | $0.0290 | $0.0291 | $0.0268 | $0.0281 | $40.8 млн | 1,475,724,171 | $2.2 млрд |
| 05/18/2025 | $0.0275 | $0.0294 | $0.0273 | $0.0290 | $45.2 млн | 1,596,263,045 | $2.3 млрд |
| 05/17/2025 | $0.0285 | $0.0286 | $0.0272 | $0.0275 | $32.8 млн | 1,182,642,482 | $2.2 млрд |
| 05/16/2025 | $0.0288 | $0.0299 | $0.0284 | $0.0285 | $33.1 млн | 1,131,434,292 | $2.4 млрд |
| 05/15/2025 | $0.0303 | $0.0308 | $0.0281 | $0.0287 | $50.3 млн | 1,721,681,098 | $2.4 млрд |
| 05/14/2025 | $0.0319 | $0.0328 | $0.0301 | $0.0304 | $50.3 млн | 1,615,464,482 | $2.5 млрд |
| 05/13/2025 | $0.0309 | $0.0324 | $0.0293 | $0.0319 | $59.9 млн | 1,953,485,555 | $2.5 млрд |
| 05/12/2025 | $0.0312 | $0.0339 | $0.0301 | $0.0309 | $86.9 млн | 2,740,582,734 | $2.6 млрд |
| 05/11/2025 | $0.0323 | $0.0325 | $0.0303 | $0.0311 | $49.6 млн | 1,591,492,887 | $2.5 млрд |
| 05/10/2025 | $0.0300 | $0.0323 | $0.0298 | $0.0323 | $58.6 млн | 1,906,693,644 | $2.5 млрд |
| 05/09/2025 | $0.0287 | $0.0302 | $0.0285 | $0.0300 | $72.2 млн | 2,456,120,999 | $2.4 млрд |
| 05/08/2025 | $0.0249 | $0.0286 | $0.0248 | $0.0285 | $56.9 млн | 2,133,585,970 | $2.2 млрд |
| 05/07/2025 | $0.0249 | $0.0255 | $0.0244 | $0.0249 | $31 млн | 1,244,410,085 | $2 млрд |
Похожие монеты
| Монетa | Курс | Капитализация | Объём(24Ч) | запас | 1ч | 24ч | ||
|---|---|---|---|---|---|---|---|---|
 | DeXe (DEXE) История | $598,199,266 | $14,489,134 | 57.1 M | 1.35% | 6.44% | ||
 | Golem (GLM) История | $232,845,575 | $2,519,987 | 1000 M | 1.27% | 1.28% | ||
 | IoTeX (IOTX) История | $201,144,013 | $4,227,216 | 9.4 B | 2.36% | 3.46% | ||
 | WAX (WAXP) История | $79,231,874 | $2,283,956 | 3.7 B | 2.63% | 3.10% | ||
 | Tether (USDT) История | $139,557,237,680 | $38,225,264,922 | 139.3 B | -0.20% | -0.18% | ||
 | XRP (XRP) История | $125,635,555,667 | $1,088,402,517 | 57.6 B | 0.54% | 0.55% | ||
 | Binance Coin (BNB) История | $108,755,630,645 | $825,636,222 | 166.8 M | 1.18% | 1.07% | ||
 | ChainLink (LINK) История | $8,822,725,896 | $194,741,310 | 638.1 M | 1.49% | 2.01% | ||
 | First Digital USD (FDUSD) История | $1,954,635,217 | $3,385,609,279 | 2 B | 0.05% | 0.06% |