Venus USD (XVS-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:24PM UTC. Mercado abierto.
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2024 | 9.68 | 10.34 | 9.68 | 10.28 | 10.28 | 9,177,371 |
| 26 may 2024 | 9.71 | 9.96 | 9.55 | 9.68 | 9.68 | 8,442,326 |
| 25 may 2024 | 9.54 | 10.05 | 9.53 | 9.71 | 9.71 | 6,469,678 |
| 24 may 2024 | 9.53 | 9.65 | 9.16 | 9.54 | 9.54 | 5,221,150 |
| 23 may 2024 | 9.76 | 9.83 | 9.11 | 9.53 | 9.53 | 5,252,997 |
| 22 may 2024 | 9.88 | 9.90 | 9.60 | 9.76 | 9.76 | 5,585,565 |
| 21 may 2024 | 9.85 | 10.11 | 9.78 | 9.88 | 9.88 | 7,619,433 |
| 20 may 2024 | 9.16 | 9.87 | 9.03 | 9.85 | 9.85 | 5,452,311 |
| 19 may 2024 | 9.41 | 9.51 | 9.05 | 9.16 | 9.16 | 3,105,616 |
| 18 may 2024 | 9.44 | 9.52 | 9.29 | 9.41 | 9.41 | 3,046,697 |
| 17 may 2024 | 9.40 | 9.63 | 9.32 | 9.44 | 9.44 | 5,784,625 |
| 16 may 2024 | 9.44 | 9.66 | 9.21 | 9.40 | 9.40 | 8,071,886 |
| 15 may 2024 | 8.98 | 9.53 | 8.91 | 9.44 | 9.44 | 4,550,339 |
| 14 may 2024 | 9.08 | 9.14 | 8.81 | 8.98 | 8.98 | 4,314,534 |
| 13 may 2024 | 9.26 | 9.52 | 8.89 | 9.08 | 9.08 | 6,073,656 |
| 12 may 2024 | 9.30 | 9.53 | 9.14 | 9.26 | 9.26 | 4,780,231 |
| 11 may 2024 | 9.40 | 9.62 | 9.29 | 9.30 | 9.30 | 4,139,954 |
| 10 may 2024 | 9.70 | 9.79 | 9.24 | 9.40 | 9.40 | 4,055,426 |
| 09 may 2024 | 9.62 | 9.89 | 9.41 | 9.70 | 9.70 | 4,892,317 |
| 08 may 2024 | 9.59 | 9.73 | 9.43 | 9.62 | 9.62 | 4,210,781 |
| 07 may 2024 | 9.69 | 9.87 | 9.53 | 9.59 | 9.59 | 3,460,959 |
| 06 may 2024 | 9.81 | 10.12 | 9.65 | 9.69 | 9.69 | 5,512,333 |
| 05 may 2024 | 9.79 | 9.97 | 9.57 | 9.81 | 9.81 | 4,538,775 |
| 04 may 2024 | 9.74 | 10.07 | 9.67 | 9.79 | 9.79 | 3,621,410 |
| 03 may 2024 | 9.02 | 9.77 | 8.99 | 9.74 | 9.74 | 4,635,390 |
| 02 may 2024 | 8.88 | 9.17 | 8.44 | 9.02 | 9.02 | 7,588,577 |
| 01 may 2024 | 9.56 | 9.62 | 8.26 | 8.88 | 8.88 | 11,047,274 |
| 30 abr 2024 | 10.28 | 10.38 | 9.23 | 9.56 | 9.56 | 3,418,463 |
| 29 abr 2024 | 10.18 | 10.35 | 9.86 | 10.28 | 10.28 | 3,177,319 |
| 28 abr 2024 | 10.22 | 10.51 | 10.14 | 10.18 | 10.18 | 3,119,707 |
| 27 abr 2024 | 10.22 | 10.41 | 9.97 | 10.22 | 10.22 | 3,449,716 |
| 26 abr 2024 | 10.67 | 10.70 | 10.12 | 10.22 | 10.22 | 4,031,351 |
| 25 abr 2024 | 10.65 | 10.87 | 10.22 | 10.67 | 10.67 | 4,208,240 |
| 24 abr 2024 | 11.05 | 11.64 | 10.56 | 10.65 | 10.65 | 9,991,354 |
| 23 abr 2024 | 10.97 | 11.17 | 10.74 | 11.05 | 11.05 | 3,276,210 |
| 22 abr 2024 | 10.61 | 11.16 | 10.57 | 10.97 | 10.97 | 3,731,457 |
| 21 abr 2024 | 10.81 | 10.88 | 10.44 | 10.61 | 10.61 | 2,880,814 |
| 20 abr 2024 | 10.27 | 10.88 | 10.14 | 10.81 | 10.81 | 3,833,010 |
| 19 abr 2024 | 10.04 | 10.62 | 9.47 | 10.27 | 10.27 | 6,159,797 |
| 18 abr 2024 | 9.55 | 10.35 | 9.35 | 10.04 | 10.04 | 8,491,686 |
| 17 abr 2024 | 9.59 | 9.86 | 9.21 | 9.55 | 9.55 | 4,982,842 |
| 16 abr 2024 | 9.39 | 9.69 | 8.99 | 9.59 | 9.59 | 5,953,174 |
| 15 abr 2024 | 9.53 | 10.30 | 9.10 | 9.39 | 9.39 | 11,673,395 |
| 14 abr 2024 | 9.53 | 9.89 | 8.99 | 9.53 | 9.53 | 25,557,796 |
| 13 abr 2024 | 13.39 | 13.39 | 8.40 | 9.53 | 9.53 | 35,781,240 |
| 12 abr 2024 | 15.35 | 15.98 | 13.29 | 13.39 | 13.39 | 27,011,615 |
| 11 abr 2024 | 14.84 | 15.75 | 14.57 | 15.35 | 15.35 | 17,989,317 |
| 10 abr 2024 | 15.89 | 16.00 | 14.27 | 14.84 | 14.84 | 17,367,652 |
| 09 abr 2024 | 16.15 | 16.25 | 15.70 | 15.89 | 15.89 | 30,159,335 |
| 08 abr 2024 | 16.02 | 16.40 | 15.72 | 16.15 | 16.15 | 44,298,540 |
| 07 abr 2024 | 14.82 | 16.11 | 14.77 | 16.02 | 16.02 | 35,257,004 |
| 06 abr 2024 | 14.72 | 14.94 | 14.69 | 14.82 | 14.82 | 25,663,257 |
| 05 abr 2024 | 15.32 | 15.39 | 14.68 | 14.72 | 14.72 | 29,975,797 |
| 04 abr 2024 | 15.20 | 15.50 | 14.97 | 15.32 | 15.32 | 30,729,615 |
| 03 abr 2024 | 15.01 | 15.53 | 14.49 | 15.20 | 15.20 | 32,586,488 |
| 02 abr 2024 | 16.53 | 16.53 | 14.71 | 15.01 | 15.01 | 40,152,129 |
| 01 abr 2024 | 17.64 | 17.78 | 16.30 | 16.53 | 16.53 | 43,316,668 |
| 31 mar 2024 | 15.46 | 18.27 | 15.40 | 17.64 | 17.64 | 53,550,109 |
| 30 mar 2024 | 15.88 | 16.11 | 15.35 | 15.46 | 15.46 | 31,837,436 |
| 29 mar 2024 | 16.05 | 16.24 | 15.69 | 15.88 | 15.88 | 33,807,643 |
| 28 mar 2024 | 16.36 | 16.54 | 16.00 | 16.05 | 16.05 | 32,353,181 |
| 27 mar 2024 | 17.24 | 17.28 | 16.07 | 16.36 | 16.36 | 37,825,688 |
| 26 mar 2024 | 16.28 | 17.63 | 16.00 | 17.24 | 17.24 | 54,303,853 |
| 25 mar 2024 | 15.32 | 16.93 | 15.28 | 16.28 | 16.28 | 42,857,605 |
| 24 mar 2024 | 14.58 | 15.46 | 14.57 | 15.32 | 15.32 | 31,428,904 |
| 23 mar 2024 | 15.09 | 15.42 | 14.58 | 14.58 | 14.58 | 32,342,516 |
| 22 mar 2024 | 16.42 | 16.76 | 14.79 | 15.09 | 15.09 | 56,911,426 |
| 21 mar 2024 | 13.84 | 16.72 | 13.49 | 16.42 | 16.42 | 58,114,520 |
| 20 mar 2024 | 12.91 | 14.14 | 12.58 | 13.84 | 13.84 | 34,749,223 |
| 19 mar 2024 | 14.02 | 14.17 | 12.57 | 12.91 | 12.91 | 31,724,762 |
| 18 mar 2024 | 14.79 | 14.82 | 13.56 | 14.02 | 14.02 | 32,122,525 |
| 17 mar 2024 | 13.52 | 15.15 | 13.16 | 14.87 | 14.87 | 33,705,135 |
| 16 mar 2024 | 15.54 | 15.86 | 13.31 | 13.52 | 13.52 | 34,543,260 |
| 15 mar 2024 | 15.97 | 16.29 | 14.30 | 15.54 | 15.54 | 44,329,588 |
| 14 mar 2024 | 16.93 | 17.13 | 15.31 | 15.97 | 15.97 | 42,769,556 |
| 13 mar 2024 | 15.54 | 16.98 | 15.46 | 16.93 | 16.93 | 48,066,823 |
| 12 mar 2024 | 15.36 | 15.67 | 14.82 | 15.54 | 15.54 | 43,825,670 |
| 11 mar 2024 | 13.41 | 17.33 | 12.96 | 15.36 | 15.36 | 83,790,783 |
| 10 mar 2024 | 12.94 | 14.01 | 12.85 | 13.41 | 13.41 | 41,391,328 |
| 09 mar 2024 | 13.21 | 14.18 | 12.93 | 12.94 | 12.94 | 39,245,248 |
| 08 mar 2024 | 13.07 | 13.31 | 12.57 | 13.21 | 13.21 | 31,370,813 |
| 07 mar 2024 | 12.38 | 13.18 | 12.19 | 13.07 | 13.07 | 30,792,694 |
| 06 mar 2024 | 11.79 | 12.42 | 11.35 | 12.38 | 12.38 | 29,149,877 |
| 05 mar 2024 | 12.91 | 13.14 | 11.03 | 11.79 | 11.79 | 33,068,933 |
| 04 mar 2024 | 12.99 | 13.33 | 12.43 | 12.91 | 12.91 | 30,366,590 |
| 03 mar 2024 | 13.20 | 13.45 | 12.67 | 12.99 | 12.99 | 29,523,427 |
| 02 mar 2024 | 12.91 | 13.24 | 12.75 | 13.20 | 13.20 | 28,900,553 |
| 01 mar 2024 | 12.57 | 12.97 | 12.57 | 12.91 | 12.91 | 27,244,104 |
| 29 feb 2024 | 12.53 | 13.20 | 12.23 | 12.57 | 12.57 | 29,351,531 |
| 28 feb 2024 | 12.79 | 13.10 | 12.06 | 12.53 | 12.53 | 30,715,498 |
| 27 feb 2024 | 12.71 | 12.86 | 12.11 | 12.79 | 12.79 | 29,673,154 |
| 26 feb 2024 | 12.45 | 12.79 | 12.27 | 12.71 | 12.71 | 26,966,488 |
| 25 feb 2024 | 12.66 | 12.72 | 12.39 | 12.45 | 12.45 | 24,906,084 |
| 24 feb 2024 | 12.11 | 12.81 | 11.95 | 12.66 | 12.66 | 28,212,188 |
| 23 feb 2024 | 11.93 | 12.35 | 11.80 | 12.11 | 12.11 | 25,791,242 |
| 22 feb 2024 | 11.90 | 12.19 | 11.74 | 11.92 | 11.92 | 24,093,269 |
| 21 feb 2024 | 12.11 | 12.13 | 11.45 | 11.90 | 11.90 | 24,719,041 |
| 20 feb 2024 | 12.19 | 12.43 | 11.69 | 12.11 | 12.11 | 25,748,937 |
| 19 feb 2024 | 12.05 | 12.32 | 11.98 | 12.19 | 12.19 | 25,394,211 |
| 18 feb 2024 | 12.16 | 12.30 | 11.98 | 12.05 | 12.05 | 25,280,107 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.