Venus(XVS)今日
$6.23
1年前
$6.13
2年前
$5.51
3年前
$4.82
4年前
$30.9
Venus 価格履歴
(XVS)期間: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
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 |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-08
Venus(XVS)
