Venus(XVS)Heute
$6.4
vor 1 Jahren
$6.7
vor 2 Jahren
$4.4
vor 3 Jahren
$5.1
vor 4 Jahren
$36.22
Venus Preisverlauf
(XVS)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $6.401030 | $6.45 | $6.25 | $6.295047 | $8.409M |
2025-09-10 | $6.233991 | $6.45 | $6.18 | $6.402788 | $8.989M |
2025-09-09 | $6.338567 | $6.5 | $6.19 | $6.228557 | $11.717M |
2025-09-08 | $6.244819 | $6.38 | $6.15 | $6.338996 | $7.634M |
2025-09-07 | $6.181986 | $6.27 | $6.13 | $6.246179 | $5.729M |
2025-09-06 | $6.065437 | $6.22 | $6.04 | $6.180310 | $4.880M |
2025-09-05 | $6.132500 | $6.2 | $6 | $6.058386 | $9.870M |
2025-09-04 | $6.263574 | $6.3 | $6.09 | $6.14 | $191.827K |
2025-09-03 | $6.071103 | $6.31 | $6.03 | $6.263047 | $16.526M |
2025-09-02 | $6.275390 | $6.31 | $5.67 | $6.08 | $1.559M |
2025-09-01 | $6.349769 | $6.46 | $6.21 | $6.268731 | $5.917M |
2025-08-31 | $6.306681 | $6.52 | $6.25 | $6.356844 | $4.823M |
2025-08-30 | $6.209979 | $6.32 | $6.11 | $6.305162 | $6.340M |
2025-08-29 | $6.514358 | $6.59 | $6.16 | $6.190505 | $8.836M |
2025-08-28 | $6.475162 | $6.6 | $6.38 | $6.525136 | $7.419M |
2025-08-27 | $6.306808 | $6.51 | $6.31 | $6.489336 | $8.286M |
2025-08-26 | $6.328646 | $6.39 | $6.07 | $6.313437 | $9.130M |
2025-08-25 | $6.531036 | $6.84 | $6.29 | $6.31 | $232.836K |
2025-08-24 | $6.632795 | $6.74 | $6.44 | $6.528064 | $6.746M |
2025-08-23 | $6.514651 | $6.81 | $6.56 | $6.622415 | $11.180M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Venus(XVS)
