VE
VET
唯链 · VeChain · VET_USDT
0.007346
+2.22%
实时推送连接中
24小时最高
0.007436
24小时最低
0.007045
24小时涨跌额
+0.0001595394
24小时涨跌幅
+2.22%
24小时成交额
68.34K
实时数据更新时间
2026-09-18 08:11:21
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 08:11 | 0.007353 | 0.007353 | 0.007353 | 0.007353 | -- |
| 2026-09-18 08:10 | 0.007356 | 0.007356 | 0.007352 | 0.007353 | -- |
| 2026-09-18 08:09 | 0.007346 | 0.007346 | 0.007346 | 0.007346 | 29.03 |
| 2026-09-18 08:08 | 0.007352 | 0.007355 | 0.007352 | 0.007353 | -- |
| 2026-09-18 08:07 | 0.007354 | 0.007356 | 0.007349 | 0.007351 | -- |
| 2026-09-18 08:06 | 0.007381 | 0.007381 | 0.00734 | 0.00734 | 295.06 |
| 2026-09-18 08:05 | 0.007395 | 0.007395 | 0.007395 | 0.007395 | 93.75 |
| 2026-09-18 08:04 | 0.007392 | 0.007402 | 0.007392 | 0.007397 | -- |
| 2026-09-18 08:03 | 0.007386 | 0.007386 | 0.007386 | 0.007386 | 12.50 |
| 2026-09-18 08:02 | 0.007364 | 0.007376 | 0.007364 | 0.007375 | 308.61 |
| 2026-09-18 08:01 | 0.007362 | 0.007362 | 0.007357 | 0.007357 | -- |
| 2026-09-18 08:00 | 0.007365 | 0.007368 | 0.007358 | 0.007368 | -- |
| 2026-09-18 07:59 | 0.007373 | 0.007373 | 0.007365 | 0.007365 | -- |
| 2026-09-18 07:58 | 0.007376 | 0.007376 | 0.007374 | 0.007374 | -- |
| 2026-09-18 07:57 | 0.007377 | 0.007377 | 0.007377 | 0.007377 | -- |
| 2026-09-18 07:56 | 0.007377 | 0.007378 | 0.007376 | 0.007377 | -- |
| 2026-09-18 07:55 | 0.007376 | 0.007376 | 0.007376 | 0.007376 | 106.11 |
| 2026-09-18 07:54 | 0.00737 | 0.00738 | 0.00737 | 0.007379 | -- |
| 2026-09-18 07:53 | 0.00737 | 0.007374 | 0.00737 | 0.007374 | 112.41 |
| 2026-09-18 07:52 | 0.007362 | 0.007366 | 0.007359 | 0.007365 | -- |
| 2026-09-18 07:51 | 0.007365 | 0.007368 | 0.007361 | 0.007362 | -- |
| 2026-09-18 07:50 | 0.00737 | 0.00737 | 0.00737 | 0.00737 | 12.51 |
| 2026-09-18 07:49 | 0.00738 | 0.00738 | 0.00738 | 0.00738 | 50.03 |
| 2026-09-18 07:48 | 0.007406 | 0.007406 | 0.007389 | 0.007389 | -- |
| 2026-09-18 07:47 | 0.007403 | 0.007403 | 0.007401 | 0.007401 | -- |
| 2026-09-18 07:46 | 0.007399 | 0.007403 | 0.007399 | 0.007403 | -- |
| 2026-09-18 07:45 | 0.007403 | 0.007403 | 0.0074 | 0.007401 | -- |
| 2026-09-18 07:44 | 0.007403 | 0.007403 | 0.007403 | 0.007403 | -- |
| 2026-09-18 07:43 | 0.007405 | 0.007405 | 0.007405 | 0.007405 | -- |
| 2026-09-18 07:42 | 0.007408 | 0.007409 | 0.007403 | 0.007405 | -- |
| 2026-09-18 07:41 | 0.00741 | 0.00741 | 0.00741 | 0.00741 | -- |
| 2026-09-18 07:40 | 0.007405 | 0.007408 | 0.007404 | 0.007408 | -- |
| 2026-09-18 07:39 | 0.007392 | 0.007405 | 0.007392 | 0.007404 | -- |
| 2026-09-18 07:38 | 0.007377 | 0.007393 | 0.007377 | 0.007393 | -- |
| 2026-09-18 07:37 | 0.007371 | 0.007375 | 0.007369 | 0.007375 | -- |
| 2026-09-18 07:36 | 0.007379 | 0.007379 | 0.007372 | 0.007372 | -- |
| 2026-09-18 07:35 | 0.00738 | 0.00738 | 0.007379 | 0.007379 | -- |
| 2026-09-18 07:34 | 0.007389 | 0.007389 | 0.007382 | 0.007382 | -- |
| 2026-09-18 07:33 | 0.007397 | 0.007397 | 0.007389 | 0.007391 | -- |
| 2026-09-18 07:32 | 0.007399 | 0.007399 | 0.007399 | 0.007399 | -- |
| 2026-09-18 07:31 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | -- |
| 2026-09-18 07:30 | 0.007411 | 0.007412 | 0.007399 | 0.007399 | -- |
| 2026-09-18 07:29 | 0.007408 | 0.007411 | 0.007408 | 0.007411 | -- |
| 2026-09-18 07:28 | 0.007409 | 0.007409 | 0.007408 | 0.007408 | -- |
| 2026-09-18 07:27 | 0.007407 | 0.007411 | 0.007407 | 0.007409 | -- |
| 2026-09-18 07:26 | 0.007402 | 0.007408 | 0.007402 | 0.007407 | -- |
| 2026-09-18 07:25 | 0.007401 | 0.007402 | 0.007401 | 0.007402 | -- |
| 2026-09-18 07:24 | 0.007402 | 0.007403 | 0.007401 | 0.007402 | -- |
| 2026-09-18 07:23 | 0.007399 | 0.007403 | 0.007398 | 0.007403 | -- |
| 2026-09-18 07:22 | 0.007395 | 0.007397 | 0.007395 | 0.007397 | -- |
| 2026-09-18 07:21 | 0.007391 | 0.007391 | 0.007389 | 0.007391 | -- |
| 2026-09-18 07:20 | 0.007392 | 0.007392 | 0.00739 | 0.007391 | -- |
| 2026-09-18 07:19 | 0.00739 | 0.007391 | 0.00739 | 0.007391 | -- |
| 2026-09-18 07:18 | 0.00739 | 0.007391 | 0.007389 | 0.007391 | -- |
| 2026-09-18 07:17 | 0.00739 | 0.00739 | 0.007389 | 0.007389 | -- |
| 2026-09-18 07:16 | 0.00739 | 0.00739 | 0.007389 | 0.007389 | -- |
| 2026-09-18 07:15 | 0.007399 | 0.007399 | 0.007392 | 0.007392 | -- |
| 2026-09-18 07:14 | 0.007401 | 0.007401 | 0.007401 | 0.007401 | -- |
| 2026-09-18 07:13 | 0.007401 | 0.007402 | 0.007401 | 0.007402 | -- |
| 2026-09-18 07:12 | 0.007407 | 0.007407 | 0.007401 | 0.007401 | -- |
| 2026-09-18 07:11 | 0.007412 | 0.007412 | 0.007408 | 0.007408 | -- |
| 2026-09-18 07:10 | 0.007403 | 0.007403 | 0.007402 | 0.007403 | -- |
| 2026-09-18 07:09 | 0.007405 | 0.007406 | 0.007403 | 0.007403 | -- |
| 2026-09-18 07:08 | 0.007395 | 0.007405 | 0.007395 | 0.007404 | -- |
| 2026-09-18 07:07 | 0.007391 | 0.007394 | 0.007389 | 0.007391 | -- |
| 2026-09-18 07:06 | 0.007388 | 0.007391 | 0.007388 | 0.00739 | -- |
| 2026-09-18 07:05 | 0.007367 | 0.007386 | 0.007367 | 0.007383 | 1.60K |
| 2026-09-18 07:04 | 0.007363 | 0.007364 | 0.007357 | 0.007359 | -- |
| 2026-09-18 07:03 | 0.007362 | 0.007363 | 0.007361 | 0.007363 | -- |
| 2026-09-18 07:02 | 0.00736 | 0.007361 | 0.007358 | 0.007361 | -- |
| 2026-09-18 07:01 | 0.00736 | 0.00736 | 0.007358 | 0.007358 | -- |
| 2026-09-18 07:00 | 0.007364 | 0.007364 | 0.007353 | 0.00736 | -- |
| 2026-09-18 06:59 | 0.007363 | 0.007364 | 0.007363 | 0.007363 | -- |
| 2026-09-18 06:58 | 0.007362 | 0.007364 | 0.007362 | 0.007362 | -- |
| 2026-09-18 06:57 | 0.007357 | 0.007357 | 0.007356 | 0.007356 | -- |
| 2026-09-18 06:56 | 0.007357 | 0.007357 | 0.007355 | 0.007356 | -- |
| 2026-09-18 06:55 | 0.007347 | 0.007354 | 0.007347 | 0.007354 | -- |
| 2026-09-18 06:54 | 0.007357 | 0.007357 | 0.007351 | 0.007351 | -- |
| 2026-09-18 06:53 | 0.007361 | 0.007361 | 0.007357 | 0.007357 | -- |
| 2026-09-18 06:52 | 0.007366 | 0.007367 | 0.007363 | 0.007363 | -- |