VE
VET
唯链 · VeChain · VET_USDT
0.00771
+6.90%
实时推送连接中
24小时最高
0.007725
24小时最低
0.00712
24小时涨跌额
+0.000497652
24小时涨跌幅
+6.90%
24小时成交额
96.58K
实时数据更新时间
2026-09-18 22:16:25
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 22:16 | 0.007726 | 0.007726 | 0.007726 | 0.007726 | -- |
| 2026-09-18 22:15 | 0.00771 | 0.007728 | 0.007707 | 0.007726 | -- |
| 2026-09-18 22:14 | 0.00771 | 0.00771 | 0.00771 | 0.00771 | 15.00 |
| 2026-09-18 22:13 | 0.00772 | 0.007725 | 0.007712 | 0.007725 | 205.36 |
| 2026-09-18 22:12 | 0.007706 | 0.007713 | 0.0077 | 0.00771 | -- |
| 2026-09-18 22:11 | 0.007709 | 0.007709 | 0.007709 | 0.007709 | 24.41 |
| 2026-09-18 22:10 | 0.007693 | 0.007693 | 0.007693 | 0.007693 | 9.68 |
| 2026-09-18 22:09 | 0.007684 | 0.007701 | 0.007669 | 0.00769 | -- |
| 2026-09-18 22:08 | 0.00769 | 0.007693 | 0.00769 | 0.007693 | 49.99 |
| 2026-09-18 22:07 | 0.007688 | 0.007698 | 0.007681 | 0.007683 | -- |
| 2026-09-18 22:06 | 0.007677 | 0.007688 | 0.007671 | 0.007687 | -- |
| 2026-09-18 22:05 | 0.007677 | 0.007681 | 0.007655 | 0.007679 | -- |
| 2026-09-18 22:04 | 0.00768 | 0.007683 | 0.007672 | 0.007678 | -- |
| 2026-09-18 22:03 | 0.007681 | 0.007681 | 0.007673 | 0.007681 | -- |
| 2026-09-18 22:02 | 0.007684 | 0.007693 | 0.007684 | 0.007693 | 163.59 |
| 2026-09-18 22:01 | 0.007678 | 0.007688 | 0.007669 | 0.007672 | -- |
| 2026-09-18 22:00 | 0.007664 | 0.00769 | 0.007664 | 0.007678 | -- |
| 2026-09-18 21:59 | 0.007661 | 0.007671 | 0.007653 | 0.007666 | -- |
| 2026-09-18 21:58 | 0.007656 | 0.007666 | 0.007653 | 0.007657 | -- |
| 2026-09-18 21:57 | 0.007664 | 0.007664 | 0.007664 | 0.007664 | 12.35 |
| 2026-09-18 21:56 | 0.007661 | 0.007674 | 0.007661 | 0.007671 | -- |
| 2026-09-18 21:55 | 0.007636 | 0.007646 | 0.007636 | 0.007646 | 224.35 |
| 2026-09-18 21:54 | 0.007676 | 0.007676 | 0.007665 | 0.007665 | 97.42 |
| 2026-09-18 21:53 | 0.007695 | 0.007697 | 0.007682 | 0.007684 | -- |
| 2026-09-18 21:52 | 0.007679 | 0.007706 | 0.007679 | 0.007696 | 544.15 |
| 2026-09-18 21:51 | 0.007671 | 0.007671 | 0.007671 | 0.007671 | 167.24 |
| 2026-09-18 21:50 | 0.007663 | 0.007665 | 0.007653 | 0.00766 | -- |
| 2026-09-18 21:49 | 0.007644 | 0.007665 | 0.007644 | 0.007662 | -- |
| 2026-09-18 21:48 | 0.007656 | 0.007656 | 0.007643 | 0.007644 | -- |
| 2026-09-18 21:47 | 0.007659 | 0.007666 | 0.007654 | 0.007656 | -- |
| 2026-09-18 21:46 | 0.007641 | 0.007659 | 0.007641 | 0.007659 | -- |
| 2026-09-18 21:45 | 0.007655 | 0.007655 | 0.007636 | 0.007641 | -- |
| 2026-09-18 21:44 | 0.007654 | 0.007659 | 0.00765 | 0.007656 | -- |
| 2026-09-18 21:43 | 0.007649 | 0.007658 | 0.007647 | 0.007653 | -- |
| 2026-09-18 21:42 | 0.007626 | 0.007654 | 0.007624 | 0.00765 | -- |
| 2026-09-18 21:41 | 0.007632 | 0.007639 | 0.007625 | 0.007626 | -- |
| 2026-09-18 21:40 | 0.007631 | 0.007647 | 0.007625 | 0.007631 | -- |
| 2026-09-18 21:39 | 0.0076 | 0.00761 | 0.0076 | 0.00761 | 50.68 |
| 2026-09-18 21:38 | 0.007582 | 0.007598 | 0.007582 | 0.007598 | -- |
| 2026-09-18 21:37 | 0.007583 | 0.007586 | 0.007581 | 0.007584 | -- |
| 2026-09-18 21:36 | 0.007575 | 0.007578 | 0.007574 | 0.007578 | -- |
| 2026-09-18 21:35 | 0.007578 | 0.007581 | 0.007572 | 0.007575 | -- |
| 2026-09-18 21:34 | 0.007573 | 0.007579 | 0.007571 | 0.007578 | -- |
| 2026-09-18 21:33 | 0.007574 | 0.007575 | 0.007569 | 0.007575 | -- |
| 2026-09-18 21:32 | 0.007574 | 0.007576 | 0.007571 | 0.007576 | -- |
| 2026-09-18 21:31 | 0.007579 | 0.00758 | 0.007576 | 0.007576 | -- |
| 2026-09-18 21:30 | 0.007577 | 0.007583 | 0.007576 | 0.00758 | -- |
| 2026-09-18 21:29 | 0.007585 | 0.007585 | 0.007581 | 0.007581 | -- |
| 2026-09-18 21:28 | 0.007584 | 0.007586 | 0.007582 | 0.007585 | -- |
| 2026-09-18 21:27 | 0.007576 | 0.007585 | 0.007575 | 0.007585 | -- |
| 2026-09-18 21:26 | 0.007582 | 0.007583 | 0.007575 | 0.00758 | -- |
| 2026-09-18 21:25 | 0.007574 | 0.007583 | 0.007572 | 0.007583 | -- |
| 2026-09-18 21:24 | 0.007579 | 0.007579 | 0.007577 | 0.007577 | -- |
| 2026-09-18 21:23 | 0.007587 | 0.007587 | 0.007579 | 0.007579 | -- |
| 2026-09-18 21:22 | 0.007585 | 0.007587 | 0.007583 | 0.007587 | -- |
| 2026-09-18 21:21 | 0.007582 | 0.007586 | 0.007582 | 0.007585 | -- |
| 2026-09-18 21:20 | 0.007582 | 0.007583 | 0.00758 | 0.007581 | -- |
| 2026-09-18 21:19 | 0.007578 | 0.007582 | 0.007576 | 0.007582 | -- |
| 2026-09-18 21:18 | 0.007573 | 0.007573 | 0.007573 | 0.007573 | 15.02 |
| 2026-09-18 21:17 | 0.00757 | 0.00757 | 0.007568 | 0.007569 | -- |
| 2026-09-18 21:16 | 0.007565 | 0.00757 | 0.007565 | 0.00757 | -- |
| 2026-09-18 21:15 | 0.007564 | 0.007564 | 0.007563 | 0.007564 | -- |
| 2026-09-18 21:14 | 0.007555 | 0.007564 | 0.007555 | 0.007564 | -- |
| 2026-09-18 21:13 | 0.007554 | 0.007555 | 0.007554 | 0.007554 | -- |
| 2026-09-18 21:12 | 0.007554 | 0.007555 | 0.007554 | 0.007555 | -- |
| 2026-09-18 21:11 | 0.00756 | 0.00756 | 0.007555 | 0.007555 | -- |
| 2026-09-18 21:10 | 0.007553 | 0.007562 | 0.007553 | 0.00756 | -- |
| 2026-09-18 21:09 | 0.007561 | 0.007561 | 0.007561 | 0.007561 | 10.87 |
| 2026-09-18 21:08 | 0.00756 | 0.00756 | 0.007558 | 0.007558 | -- |
| 2026-09-18 21:07 | 0.007558 | 0.007558 | 0.007558 | 0.007558 | 1.47 |
| 2026-09-18 21:06 | 0.007561 | 0.007565 | 0.00756 | 0.00756 | -- |
| 2026-09-18 21:05 | 0.007559 | 0.007562 | 0.007559 | 0.007562 | 138.55 |
| 2026-09-18 21:04 | 0.007544 | 0.007554 | 0.007544 | 0.007554 | -- |
| 2026-09-18 21:03 | 0.007537 | 0.007537 | 0.007536 | 0.007536 | 105.93 |
| 2026-09-18 21:02 | 0.007547 | 0.007547 | 0.007546 | 0.007546 | 106.01 |
| 2026-09-18 21:01 | 0.007569 | 0.00757 | 0.007568 | 0.007568 | -- |
| 2026-09-18 21:00 | 0.007567 | 0.007569 | 0.007566 | 0.007569 | -- |
| 2026-09-18 20:59 | 0.007567 | 0.007567 | 0.007566 | 0.007567 | -- |
| 2026-09-18 20:58 | 0.007556 | 0.007564 | 0.007556 | 0.007564 | -- |
| 2026-09-18 20:57 | 0.007557 | 0.007557 | 0.007555 | 0.007556 | -- |