Cap Mercado $4.02T
0.7%
Volumen 24h $179.08B
BTC % 55.23%
0.07%
ETH % 11.8%
-0.33%
Monedas
33.517
+1
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de Venus (XVS), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $4.8511 | $4.7720 | $4.9285 | $4.8406 | $4,900,030 | $79,234,141 |
| Oct-23 2025 | $4.8166 | $4.7432 | $4.9085 | $4.7432 | $4,875,789 | $78,664,561 |
| Oct-22 2025 | $4.6841 | $4.6321 | $4.8786 | $4.8786 | $9,213,016 | $76,495,866 |
| Oct-21 2025 | $4.8912 | $4.8696 | $5.166 | $5.020 | $8,647,854 | $79,869,927 |
| Oct-20 2025 | $5.031 | $5.023 | $5.202 | $5.048 | $9,526,257 | $82,148,158 |
| Oct-19 2025 | $5.107 | $4.9233 | $5.161 | $4.9772 | $6,210,363 | $83,390,803 |
| Oct-18 2025 | $4.9888 | $4.9254 | $5.107 | $4.9563 | $6,453,365 | $81,446,852 |
| Oct-17 2025 | $4.9591 | $4.7160 | $5.143 | $5.103 | $14,229,804 | $80,957,968 |
| Oct-16 2025 | $5.058 | $5.058 | $5.383 | $5.257 | $11,919,106 | $82,571,895 |
| Oct-15 2025 | $5.230 | $5.230 | $5.585 | $5.506 | $6,906,198 | $85,376,109 |
| Oct-14 2025 | $5.526 | $5.288 | $5.843 | $5.843 | $10,436,704 | $90,192,496 |
| Oct-13 2025 | $5.858 | $5.556 | $5.872 | $5.589 | $16,262,379 | $95,609,982 |
| Oct-12 2025 | $5.646 | $4.9455 | $5.784 | $4.9892 | $23,623,220 | $92,136,299 |
| Oct-11 2025 | $4.9969 | $4.8777 | $5.307 | $5.260 | $24,872,414 | $81,529,563 |
| Oct-10 2025 | $5.124 | $4.8300 | $7.194 | $6.973 | $40,455,780 | $84,113,023 |