VE
VET
唯链 · VeChain · VET_USDT
0.004743
-5.46%
实时推送连接中
24小时最高
0.005017
24小时最低
0.00445
24小时涨跌额
-0.0002739241
24小时涨跌幅
-5.46%
24小时成交额
57.37K
实时数据更新时间
2026-11-15 11:11:34
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-11-15 11:09 | 0.004743 | 0.004743 | 0.004743 | 0.004743 | -- |
| 2026-11-15 11:08 | 0.004738 | 0.004743 | 0.004738 | 0.004743 | 49.73 |
| 2026-11-15 11:07 | 0.00473 | 0.004735 | 0.004726 | 0.004734 | -- |
| 2026-11-15 11:06 | 0.004726 | 0.004732 | 0.004726 | 0.004732 | 49.63 |
| 2026-11-15 11:05 | 0.004721 | 0.004721 | 0.004721 | 0.004721 | 29.28 |
| 2026-11-15 11:04 | 0.00474 | 0.00474 | 0.00474 | 0.00474 | 17.60 |
| 2026-11-15 11:03 | 0.004736 | 0.004736 | 0.004731 | 0.004731 | 51.70 |
| 2026-11-15 11:02 | 0.004742 | 0.004746 | 0.004737 | 0.004737 | -- |
| 2026-11-15 11:01 | 0.004733 | 0.004733 | 0.004733 | 0.004733 | 3.47 |
| 2026-11-15 11:00 | 0.004719 | 0.004719 | 0.004716 | 0.004716 | 25.64 |
| 2026-11-15 10:59 | 0.004719 | 0.004722 | 0.004715 | 0.004715 | -- |
| 2026-11-15 10:58 | 0.004715 | 0.00472 | 0.004711 | 0.004718 | -- |
| 2026-11-15 10:57 | 0.004714 | 0.004725 | 0.004714 | 0.00472 | 208.62 |
| 2026-11-15 10:56 | 0.00471 | 0.004711 | 0.004709 | 0.00471 | -- |
| 2026-11-15 10:55 | 0.004708 | 0.004713 | 0.004708 | 0.00471 | -- |
| 2026-11-15 10:54 | 0.004705 | 0.00471 | 0.004704 | 0.004708 | -- |
| 2026-11-15 10:53 | 0.004709 | 0.004709 | 0.0047 | 0.004704 | -- |
| 2026-11-15 10:52 | 0.004695 | 0.004712 | 0.004694 | 0.004712 | -- |
| 2026-11-15 10:51 | 0.004698 | 0.004701 | 0.004692 | 0.004696 | -- |
| 2026-11-15 10:50 | 0.004703 | 0.004708 | 0.004697 | 0.004697 | -- |
| 2026-11-15 10:49 | 0.004696 | 0.004696 | 0.004696 | 0.004696 | 20.73 |
| 2026-11-15 10:48 | 0.004698 | 0.004699 | 0.004692 | 0.004699 | -- |
| 2026-11-15 10:47 | 0.004691 | 0.004706 | 0.004691 | 0.0047 | -- |
| 2026-11-15 10:46 | 0.0047 | 0.004709 | 0.0047 | 0.004709 | 40.46 |
| 2026-11-15 10:45 | 0.004694 | 0.004696 | 0.004685 | 0.004691 | -- |
| 2026-11-15 10:44 | 0.004692 | 0.004695 | 0.004689 | 0.004695 | -- |
| 2026-11-15 10:43 | 0.004697 | 0.004697 | 0.004697 | 0.004697 | 5.67 |
| 2026-11-15 10:42 | 0.004683 | 0.004689 | 0.004683 | 0.004689 | 296.31 |
| 2026-11-15 10:41 | 0.004685 | 0.004685 | 0.004677 | 0.004681 | -- |
| 2026-11-15 10:40 | 0.004683 | 0.004683 | 0.004683 | 0.004683 | 3.44 |
| 2026-11-15 10:39 | 0.004698 | 0.0047 | 0.004694 | 0.004697 | -- |
| 2026-11-15 10:38 | 0.004687 | 0.004704 | 0.004687 | 0.004699 | -- |
| 2026-11-15 10:37 | 0.004689 | 0.00469 | 0.004686 | 0.004686 | -- |
| 2026-11-15 10:36 | 0.004696 | 0.004701 | 0.004696 | 0.004701 | 40.40 |
| 2026-11-15 10:35 | 0.00467 | 0.004687 | 0.00467 | 0.004686 | -- |
| 2026-11-15 10:34 | 0.004675 | 0.00468 | 0.004669 | 0.00467 | -- |
| 2026-11-15 10:33 | 0.004671 | 0.004678 | 0.004669 | 0.004675 | -- |
| 2026-11-15 10:32 | 0.004672 | 0.004679 | 0.004669 | 0.00467 | -- |
| 2026-11-15 10:31 | 0.004683 | 0.004683 | 0.004683 | 0.004683 | 17.19 |
| 2026-11-15 10:30 | 0.004667 | 0.004667 | 0.004663 | 0.004663 | 12.85 |
| 2026-11-15 10:29 | 0.004683 | 0.004683 | 0.004683 | 0.004683 | 3.44 |
| 2026-11-15 10:28 | 0.004659 | 0.004659 | 0.004659 | 0.004659 | 14.12 |
| 2026-11-15 10:27 | 0.004657 | 0.004657 | 0.004657 | 0.004657 | 10.00 |
| 2026-11-15 10:26 | 0.004662 | 0.004663 | 0.004653 | 0.004655 | -- |
| 2026-11-15 10:25 | 0.004668 | 0.004668 | 0.004668 | 0.004668 | 15.63 |
| 2026-11-15 10:24 | 0.004667 | 0.004667 | 0.004667 | 0.004667 | 3.43 |
| 2026-11-15 10:23 | 0.004682 | 0.004686 | 0.004676 | 0.004677 | -- |
| 2026-11-15 10:22 | 0.004683 | 0.004686 | 0.004676 | 0.00468 | -- |
| 2026-11-15 10:21 | 0.004688 | 0.004688 | 0.004676 | 0.004687 | -- |
| 2026-11-15 10:20 | 0.004675 | 0.004688 | 0.004673 | 0.004687 | -- |
| 2026-11-15 10:19 | 0.004674 | 0.004679 | 0.004669 | 0.004676 | -- |
| 2026-11-15 10:18 | 0.004683 | 0.00469 | 0.004683 | 0.00469 | 40.32 |
| 2026-11-15 10:17 | 0.004674 | 0.00468 | 0.004674 | 0.00468 | 64.12 |
| 2026-11-15 10:16 | 0.004644 | 0.004663 | 0.004638 | 0.004663 | 88.59 |
| 2026-11-15 10:15 | 0.004633 | 0.00466 | 0.00463 | 0.00466 | 61.16 |
| 2026-11-15 10:14 | 0.004633 | 0.004652 | 0.004633 | 0.004639 | 133.16 |
| 2026-11-15 10:13 | 0.004628 | 0.004638 | 0.004627 | 0.004635 | -- |
| 2026-11-15 10:12 | 0.004632 | 0.004635 | 0.004628 | 0.004628 | 77.02 |
| 2026-11-15 10:11 | 0.00462 | 0.004636 | 0.00462 | 0.004636 | -- |
| 2026-11-15 10:10 | 0.0046 | 0.004614 | 0.0046 | 0.004614 | 129.02 |
| 2026-11-15 10:09 | 0.004612 | 0.004613 | 0.004608 | 0.004608 | 109.89 |
| 2026-11-15 10:08 | 0.004607 | 0.004617 | 0.004606 | 0.004606 | 227.76 |
| 2026-11-15 10:07 | 0.004579 | 0.004601 | 0.004576 | 0.004601 | 206.96 |
| 2026-11-15 10:06 | 0.004568 | 0.004581 | 0.004565 | 0.004577 | -- |
| 2026-11-15 10:05 | 0.004532 | 0.00457 | 0.004531 | 0.004569 | -- |
| 2026-11-15 10:04 | 0.004523 | 0.004534 | 0.004522 | 0.004529 | -- |
| 2026-11-15 10:03 | 0.004522 | 0.00453 | 0.004517 | 0.004526 | -- |
| 2026-11-15 10:02 | 0.004508 | 0.004529 | 0.004507 | 0.004521 | -- |
| 2026-11-15 10:01 | 0.004527 | 0.004527 | 0.004505 | 0.004507 | -- |
| 2026-11-15 10:00 | 0.004535 | 0.004535 | 0.004535 | 0.004535 | 454.96 |
| 2026-11-15 09:59 | 0.004524 | 0.004526 | 0.004513 | 0.004516 | -- |
| 2026-11-15 09:58 | 0.004513 | 0.00453 | 0.004513 | 0.00453 | 89.09 |
| 2026-11-15 09:57 | 0.004503 | 0.004515 | 0.004501 | 0.004506 | -- |
| 2026-11-15 09:56 | 0.004499 | 0.004499 | 0.004499 | 0.004499 | 1.03 |
| 2026-11-15 09:55 | 0.0045 | 0.00451 | 0.004497 | 0.004504 | -- |
| 2026-11-15 09:54 | 0.00449 | 0.004504 | 0.00449 | 0.0045 | -- |
| 2026-11-15 09:53 | 0.0045 | 0.0045 | 0.004487 | 0.004489 | -- |
| 2026-11-15 09:52 | 0.004508 | 0.004509 | 0.004497 | 0.0045 | -- |
| 2026-11-15 09:51 | 0.004537 | 0.004537 | 0.004509 | 0.004521 | 449.31 |
| 2026-11-15 09:50 | 0.004517 | 0.004535 | 0.004511 | 0.004535 | 333.30 |