xHaven(XVN)Vandaag
$0.006042
xHaven Prijsgeschiedenis
(XVN)Tijdsperiode: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $0.006315 | $0.006533 | $0.006086 | $0.006240 | $1,923.651 |
2025-09-07 | $0.006265 | $0.006514 | $0.006238 | $0.006323 | $465.2548 |
2025-09-06 | $0.006589 | $0.006593 | $0.006163 | $0.006265 | $2,568.890 |
2025-09-05 | $0.006818 | $0.006808 | $0.006529 | $0.006567 | $1,006.817 |
2025-09-04 | $0.006943 | $0.006927 | $0.006761 | $0.006818 | $96.06250 |
2025-09-03 | $0.007388 | $0.007299 | $0.006906 | $0.006940 | $1,275.455 |
2025-09-02 | $0.007748 | $0.007696 | $0.007256 | $0.007409 | $1,082.936 |
2025-09-01 | $0.007851 | $0.008053 | $0.007567 | $0.007751 | $509.3901 |
2025-08-31 | $0.007657 | $0.007999 | $0.007642 | $0.007851 | $441.9684 |
2025-08-30 | $0.007734 | $0.007831 | $0.007584 | $0.007606 | $2,605.185 |
2025-08-29 | $0.008147 | $0.008169 | $0.007694 | $0.007727 | $901.3687 |
2025-08-28 | $0.008210 | $0.008214 | $0.007745 | $0.008154 | $721.3772 |
2025-08-27 | $0.008198 | $0.008301 | $0.008110 | $0.008210 | $1,022.069 |
2025-08-26 | $0.008404 | $0.008401 | $0.008152 | $0.008180 | $25.52869 |
2025-08-25 | $0.008650 | $0.008893 | $0.008397 | $0.008405 | $458.5854 |
2025-08-24 | $0.008655 | $0.008719 | $0.008572 | $0.008650 | $824.3780 |
2025-08-23 | $0.008764 | $0.008940 | $0.008589 | $0.008663 | $367.9858 |
2025-08-22 | $0.008554 | $0.008885 | $0.008315 | $0.008811 | $386.6861 |
2025-08-21 | $0.008616 | $0.008868 | $0.008520 | $0.008554 | $101.6461 |
2025-08-20 | $0.008732 | $0.008703 | $0.008501 | $0.008616 | $23.48475 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-09
xHaven(XVN)
