時価総額 $2.50T
0.65%
ボリューム24h $65.16B
-37.08%
BTC % 59.2515%
-0.56%
ETH % 9.77519%
-0.65%
硬貨
34.665
取引所
204
ライブ
Venice Token (VVV) 履歴価格、日付別ボリュームデータ 米ドル - USD
Venice Token (VVV) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 487 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-29 2026 | $15.80 | $15.02 | $16.39 | $16.13 | $10,163,582 | $733,643,117 |
| May-28 2026 | $16.10 | $14.57 | $16.91 | $16.57 | $20,584,897 | $747,699,942 |
| May-27 2026 | $16.58 | $16.34 | $17.84 | $16.73 | $8,257,212 | $769,254,485 |
| May-26 2026 | $16.97 | $16.97 | $18.35 | $17.40 | $11,300,149 | $787,011,129 |
| May-25 2026 | $17.48 | $17.48 | $19.35 | $19.12 | $10,986,049 | $810,583,275 |
| May-24 2026 | $19.22 | $17.79 | $20.26 | $18.45 | $16,503,953 | $890,794,440 |
| May-23 2026 | $18.55 | $17.10 | $18.86 | $17.43 | $12,379,895 | $859,643,967 |
| May-22 2026 | $17.42 | $17.33 | $20.07 | $17.91 | $104,229,909 | $807,242,274 |
| May-21 2026 | $17.93 | $15.93 | $19.04 | $16.04 | $83,248,286 | $830,176,061 |
| May-20 2026 | $16.01 | $16.01 | $18.30 | $16.50 | $91,264,881 | $740,991,966 |
| May-19 2026 | $16.54 | $14.28 | $17.58 | $15.00 | $88,986,103 | $764,721,434 |
| May-18 2026 | $14.99 | $13.64 | $15.27 | $14.03 | $51,261,528 | $692,948,233 |
| May-17 2026 | $13.98 | $12.95 | $15.00 | $13.11 | $65,051,348 | $645,465,330 |
| May-16 2026 | $13.11 | $12.52 | $13.81 | $13.81 | $32,427,462 | $605,228,961 |
| May-15 2026 | $13.83 | $13.24 | $14.74 | $14.73 | $41,910,249 | $637,956,977 |