VE
VET
唯链 · VeChain · VET_USDT
0.007543
+5.85%
实时推送连接中
24小时最高
0.0076
24小时最低
0.0071
24小时涨跌额
+0.0004168781
24小时涨跌幅
+5.85%
24小时成交额
85.95K
实时数据更新时间
2026-09-18 15:45:28
| 时间 | 开盘 | 最高 | 最低 | 收盘 | 成交量 |
|---|---|---|---|---|---|
| 2026-09-18 15:45 | 0.007542 | 0.007542 | 0.007542 | 0.007542 | -- |
| 2026-09-18 15:44 | 0.007542 | 0.007542 | 0.007542 | 0.007542 | -- |
| 2026-09-18 15:43 | 0.00755 | 0.007551 | 0.007541 | 0.007541 | -- |
| 2026-09-18 15:42 | 0.007554 | 0.007554 | 0.007549 | 0.00755 | -- |
| 2026-09-18 15:41 | 0.007547 | 0.007554 | 0.007547 | 0.007554 | -- |
| 2026-09-18 15:40 | 0.007547 | 0.007547 | 0.007545 | 0.007546 | -- |
| 2026-09-18 15:39 | 0.007542 | 0.007543 | 0.007542 | 0.007543 | 152.69 |
| 2026-09-18 15:38 | 0.007544 | 0.007544 | 0.007537 | 0.007538 | -- |
| 2026-09-18 15:37 | 0.007551 | 0.007551 | 0.007546 | 0.007546 | -- |
| 2026-09-18 15:36 | 0.007547 | 0.007547 | 0.007547 | 0.007547 | 19.05 |
| 2026-09-18 15:35 | 0.007558 | 0.007558 | 0.007552 | 0.007552 | 168.41 |
| 2026-09-18 15:34 | 0.00755 | 0.007554 | 0.007547 | 0.007554 | -- |
| 2026-09-18 15:33 | 0.007556 | 0.007556 | 0.007547 | 0.007548 | -- |
| 2026-09-18 15:32 | 0.007561 | 0.007567 | 0.007554 | 0.007556 | -- |
| 2026-09-18 15:31 | 0.007552 | 0.007552 | 0.007552 | 0.007552 | 171.99 |
| 2026-09-18 15:30 | 0.007558 | 0.007563 | 0.007558 | 0.007561 | -- |
| 2026-09-18 15:29 | 0.007562 | 0.007562 | 0.007561 | 0.007561 | -- |
| 2026-09-18 15:28 | 0.007571 | 0.007574 | 0.007562 | 0.007562 | -- |
| 2026-09-18 15:27 | 0.007569 | 0.007576 | 0.007568 | 0.007574 | -- |
| 2026-09-18 15:26 | 0.007546 | 0.007565 | 0.007546 | 0.007565 | 293.52 |
| 2026-09-18 15:25 | 0.007523 | 0.007545 | 0.007523 | 0.007545 | -- |
| 2026-09-18 15:24 | 0.007538 | 0.007538 | 0.007533 | 0.007533 | 40.55 |
| 2026-09-18 15:23 | 0.007526 | 0.007526 | 0.007526 | 0.007526 | 27.55 |
| 2026-09-18 15:22 | 0.007512 | 0.007521 | 0.007511 | 0.007521 | -- |
| 2026-09-18 15:21 | 0.007506 | 0.007512 | 0.007506 | 0.00751 | -- |
| 2026-09-18 15:20 | 0.007506 | 0.007508 | 0.007506 | 0.007507 | -- |
| 2026-09-18 15:19 | 0.007508 | 0.00751 | 0.007506 | 0.007506 | -- |
| 2026-09-18 15:18 | 0.007499 | 0.007508 | 0.007499 | 0.007508 | -- |
| 2026-09-18 15:17 | 0.007503 | 0.007504 | 0.0075 | 0.0075 | -- |
| 2026-09-18 15:16 | 0.007495 | 0.007503 | 0.007495 | 0.007503 | -- |
| 2026-09-18 15:15 | 0.007495 | 0.007495 | 0.007494 | 0.007494 | -- |
| 2026-09-18 15:14 | 0.007494 | 0.007494 | 0.007489 | 0.007489 | -- |
| 2026-09-18 15:13 | 0.0075 | 0.0075 | 0.007495 | 0.007495 | -- |
| 2026-09-18 15:12 | 0.007507 | 0.007507 | 0.0075 | 0.007502 | -- |
| 2026-09-18 15:11 | 0.007496 | 0.007506 | 0.007496 | 0.007506 | -- |
| 2026-09-18 15:10 | 0.007485 | 0.007497 | 0.007485 | 0.007496 | -- |
| 2026-09-18 15:09 | 0.00749 | 0.00749 | 0.007485 | 0.007485 | -- |
| 2026-09-18 15:08 | 0.007502 | 0.007502 | 0.007491 | 0.007492 | -- |
| 2026-09-18 15:07 | 0.0075 | 0.007504 | 0.007498 | 0.0075 | -- |
| 2026-09-18 15:06 | 0.007495 | 0.007498 | 0.007495 | 0.007497 | -- |
| 2026-09-18 15:05 | 0.007499 | 0.007501 | 0.007494 | 0.007494 | -- |
| 2026-09-18 15:04 | 0.007493 | 0.0075 | 0.007493 | 0.0075 | -- |
| 2026-09-18 15:03 | 0.007485 | 0.007493 | 0.007485 | 0.007493 | -- |
| 2026-09-18 15:02 | 0.007485 | 0.007489 | 0.00748 | 0.007486 | -- |
| 2026-09-18 15:01 | 0.007493 | 0.007494 | 0.007484 | 0.007484 | -- |
| 2026-09-18 15:00 | 0.007494 | 0.007494 | 0.007487 | 0.007492 | -- |
| 2026-09-18 14:59 | 0.007495 | 0.007496 | 0.007494 | 0.007495 | -- |
| 2026-09-18 14:58 | 0.007491 | 0.007493 | 0.00749 | 0.007493 | -- |
| 2026-09-18 14:57 | 0.007481 | 0.007492 | 0.00748 | 0.007492 | -- |
| 2026-09-18 14:56 | 0.007482 | 0.007483 | 0.007479 | 0.007479 | -- |
| 2026-09-18 14:55 | 0.007483 | 0.007484 | 0.007482 | 0.007483 | -- |
| 2026-09-18 14:54 | 0.007489 | 0.007489 | 0.007483 | 0.007483 | -- |
| 2026-09-18 14:53 | 0.007492 | 0.007492 | 0.00749 | 0.00749 | -- |
| 2026-09-18 14:52 | 0.007494 | 0.007494 | 0.007494 | 0.007494 | 12.51 |
| 2026-09-18 14:51 | 0.007506 | 0.007506 | 0.007503 | 0.007503 | -- |
| 2026-09-18 14:50 | 0.00751 | 0.007511 | 0.007503 | 0.007506 | -- |
| 2026-09-18 14:49 | 0.007511 | 0.007511 | 0.00751 | 0.00751 | -- |
| 2026-09-18 14:48 | 0.007512 | 0.007512 | 0.007511 | 0.007511 | -- |
| 2026-09-18 14:47 | 0.007518 | 0.007518 | 0.007511 | 0.007512 | -- |
| 2026-09-18 14:46 | 0.007516 | 0.00752 | 0.007515 | 0.007518 | -- |
| 2026-09-18 14:45 | 0.007521 | 0.007521 | 0.007515 | 0.007516 | -- |
| 2026-09-18 14:44 | 0.007517 | 0.007521 | 0.007517 | 0.007521 | -- |
| 2026-09-18 14:43 | 0.007517 | 0.007517 | 0.007515 | 0.007516 | -- |
| 2026-09-18 14:42 | 0.007518 | 0.007518 | 0.007513 | 0.007516 | -- |
| 2026-09-18 14:41 | 0.007518 | 0.00752 | 0.007518 | 0.007518 | -- |
| 2026-09-18 14:40 | 0.00752 | 0.00752 | 0.007514 | 0.007517 | -- |
| 2026-09-18 14:39 | 0.007519 | 0.007521 | 0.007519 | 0.007521 | -- |
| 2026-09-18 14:38 | 0.00752 | 0.00752 | 0.007519 | 0.00752 | -- |
| 2026-09-18 14:37 | 0.007515 | 0.007519 | 0.007512 | 0.007519 | -- |
| 2026-09-18 14:36 | 0.007513 | 0.007518 | 0.007511 | 0.007514 | -- |
| 2026-09-18 14:35 | 0.007512 | 0.007512 | 0.00751 | 0.007511 | -- |
| 2026-09-18 14:34 | 0.007512 | 0.007514 | 0.007511 | 0.007512 | -- |
| 2026-09-18 14:33 | 0.007514 | 0.007516 | 0.007511 | 0.007513 | -- |
| 2026-09-18 14:32 | 0.007513 | 0.007514 | 0.007508 | 0.007512 | -- |
| 2026-09-18 14:31 | 0.007513 | 0.007513 | 0.007513 | 0.007513 | 152.50 |
| 2026-09-18 14:30 | 0.007504 | 0.007506 | 0.007501 | 0.007503 | -- |
| 2026-09-18 14:29 | 0.007506 | 0.007507 | 0.007504 | 0.007505 | -- |
| 2026-09-18 14:28 | 0.007507 | 0.007507 | 0.007507 | 0.007507 | 93.71 |
| 2026-09-18 14:27 | 0.007513 | 0.007516 | 0.007513 | 0.007516 | -- |
| 2026-09-18 14:26 | 0.007506 | 0.007511 | 0.007506 | 0.007511 | -- |