Venice Token(VVV)Hoy
$2.677
Venice Token Historial de precios
(VVV)Periodo de tiempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $2.602948 | $2.729 | $2.594 | $2.708461 | $1.774M |
2025-09-09 | $2.726704 | $2.868 | $2.591 | $2.613182 | $3.897M |
2025-09-08 | $2.614292 | $2.745 | $2.594 | $2.726954 | $2.275M |
2025-09-07 | $2.604309 | $2.68 | $2.585 | $2.614111 | $927.161K |
2025-09-06 | $2.662004 | $2.677 | $2.58 | $2.603718 | $1.592M |
2025-09-05 | $2.595219 | $2.758 | $2.608 | $2.664115 | $2.048M |
2025-09-04 | $2.768663 | $2.759 | $2.579 | $2.592 | $11,266.49 |
2025-09-03 | $2.678744 | $2.816 | $2.671 | $2.766585 | $3.893M |
2025-09-02 | $2.693119 | $2.749 | $2.573 | $2.682060 | $3.103M |
2025-09-01 | $2.837231 | $2.856 | $2.677 | $2.686851 | $1.476M |
2025-08-31 | $2.862689 | $2.888 | $2.773 | $2.835842 | $2.124M |
2025-08-30 | $2.889626 | $3.025 | $2.791 | $2.858678 | $2.786M |
2025-08-29 | $3.012561 | $3.039 | $2.825 | $2.881444 | $3.422M |
2025-08-28 | $2.942305 | $3.133 | $2.886 | $3.025776 | $4.805M |
2025-08-27 | $2.919517 | $2.957 | $2.868 | $2.942114 | $2.518M |
2025-08-26 | $2.964342 | $2.964 | $2.827 | $2.919648 | $4.413M |
2025-08-25 | $3.090060 | $3.264 | $2.943 | $2.958 | $56,100.78 |
2025-08-24 | $3.422137 | $3.436 | $3.064 | $3.085640 | $5.512M |
2025-08-23 | $3.792804 | $3.783 | $3.316 | $3.411025 | $6.915M |
2025-08-22 | $3.602979 | $3.874 | $3.301 | $3.794145 | $11.971M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-11
Venice Token(VVV)
