Venus(XVS)Hoy
$6.13
hace 1 años
$6.33
hace 2 años
$3.53
hace 3 años
$4.91
hace 4 años
$37.98
Venus Historial de precios
(XVS)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $6.119227 | $6.74 | $6.03 | $6.544447 | $10.037M |
2025-08-21 | $6.021015 | $6.31 | $6.01 | $6.114962 | $10.425M |
2025-08-20 | $5.969487 | $6.07 | $5.79 | $6.024671 | $7.961M |
2025-08-19 | $6.017649 | $6.14 | $5.9 | $5.963882 | $8.957M |
2025-08-18 | $6.427856 | $6.41 | $5.91 | $6.023462 | $12.694M |
2025-08-17 | $6.264051 | $6.48 | $6.24 | $6.429390 | $6.251M |
2025-08-16 | $6.020217 | $6.29 | $6 | $6.271705 | $8.123M |
2025-08-15 | $6.359788 | $6.38 | $5.96 | $6.015008 | $8.701M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
Venus(XVS)
