XVS
Venus 순위 334
16,458,583 XVS
구매 / 판매
Get Wallet
Venus
Venus 가격 $ 11.90
$ 11.90
Venus 24h Vol
$25,566,675
$25,566,675
Venus 시가 총액 $195,878,009
$195,878,009
24시간 볼륨
265 BTC 1 H
4.46 %
24 H
15.6 %
7 d
33.87 %
오늘 Venus 미국 달러의 가격은 현재입니다.
11.90
USD, 변환 된 경우 Bitcoin ~이다.
0.00012316
BTC. 총 16,458,583 XVS 현재 시장에서 유통되고있다.. Venus 가격에 변화가 생겼다. 15.6 %, 검사 모든 암호 해독. 지난 24 시간 동안 0.256 M US dollars Venus ~에 거래되었습니다 암호 교환. 도망 Venus's 귀하의 컴퓨터에 추가하여 진행하십시오. 즐겨 찾기 무료로 포트폴리오.
전체 이름
Venus
심볼
XVS
알고리즘
N/A
BTC 가격
0.00012316 BTC
BTC 시장
2,027 BTC
BTC 24h Vol
265 BTC
암호화폐 총 채굴량
16,458,583 XVS
1h
4.46 %
24h
15.6 %
7d
33.87 %
웹사이트
N/A
Reddit
N/A
Share Venus Price
차트
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2022-01-08 | $13.92 | $13.97 | $14.19 | $13.70 |
| 2022-01-09 | $13.97 | $14.12 | $14.24 | $13.86 |
| 2022-01-10 | $14.12 | $13.16 | $14.15 | $13.13 |
| 2022-01-11 | $13.16 | $13.71 | $14.02 | $13.40 |
| 2022-01-12 | $13.71 | $14.22 | $14.48 | $14.05 |
| 2022-01-13 | $14.22 | $13.85 | $14.15 | $13.66 |
| 2022-01-14 | $13.85 | $14.03 | $14.26 | $13.92 |
| 2022-01-15 | $14.03 | $14.15 | $14.49 | $13.99 |
| 2022-01-16 | $14.15 | $14.06 | $14.27 | $14.03 |
| 2022-01-17 | $14.06 | $13.59 | $13.81 | $13.36 |
| 2022-01-18 | $13.59 | $13.06 | $13.66 | $12.99 |
| 2022-01-19 | $13.06 | $12.54 | $12.92 | $12.19 |
| 2022-01-20 | $12.53 | $11.34 | $12.35 | $11.26 |
| 2022-01-21 | $11.35 | $9.93 | $10.59 | $9.64 |
| 2022-01-22 | $9.94 | $7.62 | $9.72 | $6.21 |
| 2022-01-23 | $7.62 | $8.17 | $8.93 | $7.84 |
| 2022-01-24 | $8.17 | $7.94 | $8.60 | $7.32 |
| 2022-01-25 | $7.94 | $8.12 | $8.36 | $7.72 |
| 2022-01-26 | $8.12 | $7.94 | $8.25 | $7.80 |
| 2022-01-27 | $7.94 | $8.39 | $8.87 | $7.92 |
| 2022-01-28 | $8.39 | $8.43 | $8.81 | $8.36 |
| 2022-01-29 | $8.43 | $8.23 | $8.60 | $8.13 |
| 2022-01-30 | $8.23 | $7.79 | $8.24 | $7.72 |
| 2022-01-31 | $7.79 | $7.97 | $8.06 | $7.88 |
| 2022-02-01 | $7.97 | $8.13 | $8.32 | $7.99 |
| 2022-02-02 | $8.13 | $7.80 | $7.93 | $7.65 |
| 2022-02-03 | $7.81 | $8.18 | $8.39 | $7.79 |
| 2022-02-04 | $8.18 | $8.72 | $9.18 | $8.71 |
| 2022-02-05 | $8.72 | $8.66 | $9.07 | $8.53 |
| 2022-02-06 | $8.66 | $8.91 | $9.13 | $8.67 |
| 2022-02-07 | $8.91 | $10.36 | $11.04 | $9.20 |
| 2022-02-08 | $10.36 | $9.74 | $10.44 | $9.53 |
| 2022-02-09 | $9.74 | $10.07 | $10.56 | $9.79 |
| 2022-02-10 | $10.07 | $9.71 | $10.35 | $9.64 |
| 2022-02-11 | $9.71 | $8.93 | $9.65 | $8.86 |
| 2022-02-12 | $8.93 | $8.99 | $9.15 | $8.83 |
| 2022-02-13 | $8.99 | $8.71 | $8.98 | $8.60 |
| 2022-02-14 | $8.71 | $9.57 | $10.31 | $8.70 |
| 2022-02-15 | $9.57 | $9.89 | $10.14 | $9.68 |
| 2022-02-16 | $9.89 | $11.79 | $12.91 | $9.71 |
| 2022-02-17 | $11.79 | $11.43 | $13.53 | $10.89 |
| 2022-02-18 | $11.43 | $10.37 | $11.93 | $10.24 |
| 2022-02-19 | $10.37 | $9.98 | $10.48 | $9.62 |
| 2022-02-20 | $9.98 | $8.95 | $9.89 | $8.89 |
| 2022-02-21 | $8.95 | $8.65 | $9.49 | $8.62 |
| 2022-02-22 | $8.65 | $8.66 | $8.96 | $8.39 |
| 2022-02-23 | $8.66 | $8.35 | $8.67 | $8.29 |
| 2022-02-24 | $8.35 | $8.96 | $9.39 | $8.25 |
| 2022-02-25 | $8.96 | $9.21 | $9.36 | $8.78 |
| 2022-02-26 | $9.21 | $8.98 | $9.46 | $8.92 |
| 2022-02-27 | $8.98 | $8.40 | $8.74 | $8.32 |
| 2022-02-28 | $8.40 | $9.34 | $9.98 | $9.20 |
| 2022-03-01 | $9.34 | $9.36 | $9.68 | $9.24 |
| 2022-03-02 | $9.36 | $9.79 | $11.52 | $9.01 |
| 2022-03-03 | $9.79 | $9.34 | $9.60 | $9.11 |
| 2022-03-04 | $9.34 | $8.58 | $8.88 | $8.54 |
| 2022-03-05 | $8.58 | $8.84 | $8.99 | $8.57 |
| 2022-03-06 | $8.84 | $8.48 | $8.82 | $8.46 |
| 2022-03-07 | $8.48 | $8.38 | $9.03 | $8.22 |
| 2022-03-08 | $8.38 | $8.63 | $8.71 | $8.39 |
| 2022-03-09 | $8.63 | $8.94 | $9.55 | $8.85 |
| 2022-03-10 | $8.94 | $8.52 | $8.63 | $8.28 |
| 2022-03-11 | $8.52 | $8.54 | $8.76 | $8.34 |
| 2022-03-12 | $8.54 | $8.58 | $8.87 | $8.51 |
| 2022-03-13 | $8.58 | $8.26 | $8.47 | $8.22 |
| 2022-03-14 | $8.26 | $8.49 | $8.77 | $8.38 |
| 2022-03-15 | $8.49 | $8.51 | $8.52 | $8.37 |
| 2022-03-16 | $8.51 | $8.56 | $8.95 | $8.46 |
| 2022-03-17 | $8.56 | $8.79 | $9.41 | $8.52 |
| 2022-03-18 | $8.79 | $8.77 | $8.99 | $8.65 |
| 2022-03-19 | $8.77 | $9.14 | $9.72 | $8.77 |
| 2022-03-20 | $9.14 | $8.97 | $9.45 | $8.79 |
| 2022-03-21 | $8.97 | $9.35 | $9.80 | $8.85 |
| 2022-03-22 | $9.35 | $9.38 | $9.78 | $9.34 |
| 2022-03-23 | $9.38 | $9.49 | $9.59 | $9.41 |
| 2022-03-24 | $9.49 | $10.44 | $10.87 | $9.69 |
| 2022-03-25 | $10.44 | $9.98 | $10.71 | $9.94 |
| 2022-03-26 | $9.98 | $10.24 | $10.25 | $9.89 |
| 2022-03-27 | $10.24 | $10.90 | $11.23 | $10.74 |
| 2022-03-28 | $10.90 | $10.74 | $11.34 | $10.60 |
| 2022-03-29 | $10.74 | $11.09 | $11.35 | $10.54 |
| 2022-03-30 | $11.09 | $11.27 | $11.42 | $10.92 |
| 2022-03-31 | $11.27 | $11.76 | $12.60 | $10.86 |
| 2022-04-01 | $11.76 | $15.86 | $15.89 | $11.81 |
| 2022-04-02 | $15.86 | $13.04 | $16.72 | $12.85 |
| 2022-04-03 | $13.04 | $12.92 | $13.76 | $12.82 |
| 2022-04-04 | $12.92 | $12.44 | $12.98 | $12.26 |
| 2022-04-05 | $12.44 | $12.61 | $13.62 | $12.03 |
| 2022-04-06 | $12.61 | $11.39 | $11.97 | $11.03 |
| 2022-04-07 | $11.39 | $11.97 | $12.63 | $11.28 |
| 2022-04-08 | $11.97 | $11.08 | $11.71 | $11.03 |
| 2022-04-09 | $11.08 | $11.28 | $11.57 | $11.18 |
| 2022-04-10 | $11.28 | $10.74 | $11.14 | $10.71 |
| 2022-04-11 | $10.74 | $9.31 | $10.05 | $9.27 |
| 2022-04-12 | $9.33 | $9.68 | $10.14 | $9.44 |
| 2022-04-13 | $9.68 | $10.24 | $10.26 | $9.89 |
| 2022-04-14 | $10.24 | $9.86 | $10.37 | $9.76 |
| 2022-04-15 | $9.86 | $10.24 | $10.95 | $9.98 |
| 2022-04-16 | $10.24 | $10.14 | $10.28 | $10.02 |
| 2022-04-17 | $10.14 | $9.76 | $10.00 | $9.74 |
| 2022-04-18 | $9.76 | $10.16 | $10.34 | $9.88 |
| 2022-04-19 | $10.16 | $10.77 | $11.14 | $10.25 |
| 2022-04-20 | $10.77 | $10.79 | $11.75 | $10.53 |
| 2022-04-21 | $10.79 | $10.37 | $10.72 | $10.29 |
| 2022-04-22 | $10.37 | $11.08 | $11.55 | $10.12 |
| 2022-04-23 | $11.08 | $10.88 | $11.51 | $10.60 |
| 2022-04-24 | $10.88 | $10.38 | $10.96 | $10.38 |
| 2022-04-25 | $10.38 | $10.00 | $10.64 | $9.71 |
| 2022-04-26 | $10.00 | $9.55 | $9.66 | $9.12 |
| 2022-04-27 | $9.55 | $9.66 | $9.84 | $9.55 |
| 2022-04-28 | $9.66 | $9.70 | $10.30 | $9.46 |
| 2022-04-29 | $9.70 | $9.30 | $9.74 | $9.21 |
| 2022-04-30 | $9.30 | $7.72 | $9.12 | $7.68 |
| 2022-05-01 | $7.72 | $8.00 | $8.17 | $7.38 |
| 2022-05-02 | $8.00 | $7.85 | $8.07 | $7.65 |
| 2022-05-03 | $7.85 | $7.77 | $7.89 | $7.64 |
| 2022-05-04 | $7.77 | $8.51 | $8.86 | $8.00 |
| 2022-05-05 | $8.51 | $7.56 | $7.87 | $7.42 |
| 2022-05-06 | $7.56 | $7.53 | $7.63 | $7.27 |
| 2022-05-07 | $7.53 | $7.43 | $7.64 | $7.18 |
| 2022-05-08 | $7.43 | $6.90 | $7.15 | $6.40 |
| 2022-05-09 | $6.90 | $5.14 | $6.12 | $5.09 |
| 2022-05-10 | $5.14 | $5.34 | $5.64 | $4.47 |
| 2022-05-11 | $5.34 | $3.67 | $5.15 | $3.01 |
| 2022-05-12 | $3.67 | $3.61 | $3.95 | $3.37 |
| 2022-05-13 | $3.61 | $4.23 | $4.67 | $3.65 |
| 2022-05-14 | $4.23 | $4.59 | $4.60 | $4.32 |
| 2022-05-15 | $4.59 | $5.00 | $5.15 | $4.75 |
| 2022-05-16 | $5.00 | $4.56 | $4.87 | $4.46 |
| 2022-05-17 | $4.56 | $4.75 | $5.15 | $4.64 |
| 2022-05-18 | $4.75 | $4.31 | $4.49 | $4.28 |
| 2022-05-19 | $4.31 | $6.02 | $6.81 | $4.56 |
| 2022-05-20 | $6.02 | $4.90 | $6.00 | $4.72 |
| 2022-05-21 | $4.90 | $4.79 | $5.05 | $4.73 |
| 2022-05-22 | $4.79 | $4.94 | $5.03 | $4.88 |
| 2022-05-23 | $4.94 | $4.65 | $4.88 | $4.60 |
| 2022-05-24 | $4.65 | $4.71 | $4.87 | $4.59 |
| 2022-05-25 | $4.71 | $4.58 | $4.97 | $4.56 |
| 2022-05-26 | $4.58 | $4.40 | $4.58 | $4.24 |
| 2022-05-27 | $4.40 | $4.21 | $4.36 | $4.15 |
| 2022-05-28 | $4.21 | $4.43 | $4.44 | $4.25 |
| 2022-05-29 | $4.43 | $4.65 | $4.82 | $4.49 |
| 2022-05-30 | $4.65 | $4.96 | $5.31 | $4.88 |
| 2022-05-31 | $4.96 | $5.02 | $5.19 | $4.87 |
| 2022-06-01 | $5.02 | $4.64 | $4.70 | $4.51 |
| 2022-06-02 | $4.64 | $4.89 | $4.90 | $4.68 |
| 2022-06-03 | $4.89 | $4.56 | $4.88 | $4.46 |
| 2022-06-04 | $4.56 | $4.71 | $4.75 | $4.51 |
| 2022-06-05 | $4.71 | $4.52 | $4.72 | $4.49 |
| 2022-06-06 | $4.52 | $4.58 | $4.85 | $4.47 |
| 2022-06-07 | $4.58 | $5.81 | $6.24 | $4.48 |
| 2022-06-08 | $5.81 | $4.90 | $6.53 | $4.89 |
| 2022-06-09 | $4.90 | $4.99 | $5.14 | $4.87 |
| 2022-06-10 | $4.99 | $4.67 | $4.91 | $4.62 |
| 2022-06-11 | $4.67 | $4.46 | $4.66 | $4.36 |
| 2022-06-12 | $4.46 | $4.28 | $4.44 | $3.89 |
| 2022-06-13 | $4.28 | $3.89 | $4.10 | $3.51 |
| 2022-06-14 | $3.89 | $4.18 | $4.26 | $3.81 |
| 2022-06-15 | $4.18 | $4.48 | $4.54 | $4.20 |
| 2022-06-16 | $4.48 | $4.04 | $4.09 | $3.93 |
| 2022-06-17 | $4.04 | $4.15 | $4.15 | $4.01 |
| 2022-06-18 | $4.15 | $4.05 | $4.16 | $3.77 |
| 2022-06-19 | $4.05 | $4.31 | $4.62 | $4.27 |
| 2022-06-20 | $4.31 | $5.07 | $5.54 | $4.28 |
| 2022-06-21 | $5.07 | $4.78 | $5.10 | $4.76 |
| 2022-06-22 | $4.78 | $4.86 | $5.01 | $4.57 |
| 2022-06-23 | $4.86 | $5.03 | $5.30 | $5.03 |
| 2022-06-24 | $5.03 | $5.17 | $5.33 | $5.05 |
| 2022-06-25 | $5.17 | $4.99 | $5.29 | $4.99 |
| 2022-06-26 | $4.99 | $4.80 | $5.16 | $4.80 |
| 2022-06-27 | $4.80 | $4.92 | $4.92 | $4.72 |
| 2022-06-28 | $4.92 | $4.68 | $4.82 | $4.67 |
| 2022-06-29 | $4.68 | $4.73 | $4.86 | $4.61 |
| 2022-06-30 | $4.73 | $4.83 | $5.22 | $4.57 |
| 2022-07-01 | $4.83 | $4.67 | $5.60 | $4.63 |
| 2022-07-02 | $4.67 | $4.61 | $4.68 | $4.57 |
| 2022-07-03 | $4.61 | $4.72 | $4.75 | $4.48 |
| 2022-07-04 | $4.72 | $5.00 | $5.62 | $4.90 |
| 2022-07-05 | $5.00 | $4.92 | $5.08 | $4.85 |
| 2022-07-06 | $4.92 | $5.06 | $5.23 | $5.01 |
| 2022-07-07 | $5.06 | $5.24 | $5.72 | $5.17 |
| 2022-07-08 | $5.24 | $5.16 | $5.32 | $5.05 |
| 2022-07-09 | $5.16 | $5.24 | $5.39 | $5.13 |
| 2022-07-10 | $5.24 | $5.10 | $5.26 | $4.97 |
| 2022-07-11 | $5.10 | $4.81 | $4.95 | $4.78 |
| 2022-07-12 | $4.81 | $4.64 | $4.74 | $4.63 |
| 2022-07-13 | $4.64 | $5.07 | $5.39 | $4.80 |
| 2022-07-14 | $5.07 | $5.19 | $5.34 | $4.97 |
| 2022-07-15 | $5.19 | $5.16 | $5.36 | $5.08 |
| 2022-07-16 | $5.16 | $5.19 | $5.27 | $5.17 |
| 2022-07-17 | $5.19 | $5.15 | $5.16 | $5.02 |
| 2022-07-18 | $5.15 | $5.45 | $5.61 | $5.34 |
| 2022-07-19 | $5.45 | $5.52 | $5.97 | $5.50 |
| 2022-07-20 | $5.52 | $5.37 | $5.71 | $5.28 |
| 2022-07-21 | $5.37 | $5.46 | $5.52 | $5.28 |
| 2022-07-22 | $5.46 | $5.37 | $5.40 | $5.21 |
| 2022-07-23 | $5.37 | $5.39 | $5.48 | $5.27 |
| 2022-07-24 | $5.39 | $5.36 | $5.46 | $5.29 |
| 2022-07-25 | $5.36 | $5.08 | $5.18 | $4.94 |
| 2022-07-26 | $5.08 | $4.97 | $5.12 | $4.85 |
| 2022-07-27 | $4.97 | $5.31 | $5.54 | $5.20 |
| 2022-07-28 | $5.31 | $5.59 | $5.92 | $5.42 |
| 2022-07-29 | $5.59 | $7.63 | $8.70 | $5.40 |
| 2022-07-30 | $7.63 | $6.77 | $7.90 | $6.51 |
| 2022-07-31 | $6.77 | $6.38 | $7.23 | $6.35 |
| 2022-08-01 | $6.38 | $6.50 | $6.75 | $6.19 |
| 2022-08-02 | $6.50 | $6.57 | $7.09 | $6.24 |
| 2022-08-03 | $6.57 | $6.43 | $6.62 | $6.40 |
| 2022-08-04 | $6.43 | $6.43 | $6.57 | $6.19 |
| 2022-08-05 | $6.43 | $6.64 | $6.82 | $6.51 |
| 2022-08-06 | $6.64 | $6.62 | $7.03 | $6.48 |
| 2022-08-07 | $6.62 | $6.83 | $6.93 | $6.46 |
| 2022-08-08 | $6.83 | $6.91 | $7.90 | $6.80 |
| 2022-08-09 | $6.91 | $6.51 | $6.78 | $6.45 |
| 2022-08-10 | $6.51 | $6.71 | $6.96 | $6.63 |
| 2022-08-11 | $6.71 | $6.63 | $6.75 | $6.55 |
| 2022-08-12 | $6.63 | $6.66 | $6.77 | $6.59 |
| 2022-08-13 | $6.66 | $6.66 | $6.76 | $6.58 |
| 2022-08-14 | $6.66 | $6.41 | $6.65 | $6.32 |
| 2022-08-15 | $6.41 | $6.29 | $6.45 | $6.23 |
| 2022-08-16 | $6.29 | $5.96 | $6.27 | $5.79 |
| 2022-08-17 | $5.96 | $5.99 | $6.42 | $5.74 |
| 2022-08-18 | $5.99 | $6.27 | $6.55 | $5.94 |
| 2022-08-19 | $6.27 | $5.80 | $5.88 | $5.22 |
| 2022-08-20 | $5.80 | $5.90 | $6.52 | $5.75 |
| 2022-08-21 | $5.89 | $5.91 | $6.00 | $5.86 |
| 2022-08-22 | $5.91 | $5.65 | $5.89 | $5.59 |
| 2022-08-23 | $5.65 | $5.74 | $5.95 | $5.67 |
| 2022-08-24 | $5.74 | $5.72 | $5.80 | $5.65 |
| 2022-08-25 | $5.72 | $5.68 | $5.82 | $5.59 |
| 2022-08-26 | $5.68 | $5.13 | $5.33 | $5.13 |
| 2022-08-27 | $5.13 | $4.86 | $5.45 | $4.52 |
| 2022-08-28 | $4.86 | $4.82 | $5.52 | $4.69 |
| 2022-08-29 | $4.82 | $5.12 | $5.33 | $4.86 |
| 2022-08-30 | $5.12 | $4.88 | $5.07 | $4.84 |
| 2022-08-31 | $4.88 | $4.88 | $5.00 | $4.84 |
| 2022-09-01 | $4.88 | $4.92 | $4.97 | $4.78 |
| 2022-09-02 | $4.92 | $4.86 | $5.10 | $4.80 |
| 2022-09-03 | $4.86 | $4.85 | $4.89 | $4.82 |
| 2022-09-04 | $4.85 | $4.92 | $4.95 | $4.86 |
| 2022-09-05 | $4.92 | $4.93 | $5.02 | $4.83 |
| 2022-09-06 | $4.93 | $4.52 | $4.81 | $4.49 |
| 2022-09-07 | $4.52 | $4.81 | $4.95 | $4.61 |
| 2022-09-08 | $4.81 | $4.80 | $4.85 | $4.68 |
| 2022-09-09 | $4.80 | $5.02 | $5.35 | $4.95 |
| 2022-09-10 | $5.02 | $5.10 | $5.39 | $5.05 |
| 2022-09-11 | $5.10 | $5.11 | $5.21 | $5.06 |
| 2022-09-12 | $5.11 | $4.98 | $5.27 | $4.98 |
| 2022-09-13 | $4.98 | $4.68 | $4.73 | $4.30 |
| 2022-09-14 | $4.68 | $4.67 | $4.76 | $4.62 |
| 2022-09-15 | $4.67 | $4.48 | $4.65 | $4.40 |
| 2022-09-16 | $4.48 | $4.36 | $4.54 | $4.36 |
| 2022-09-17 | $4.36 | $4.54 | $4.57 | $4.41 |
| 2022-09-18 | $4.54 | $4.62 | $6.40 | $4.33 |
| 2022-09-19 | $4.62 | $4.59 | $5.43 | $4.53 |
| 2022-09-20 | $4.59 | $4.50 | $4.82 | $4.37 |
| 2022-09-21 | $4.50 | $4.39 | $4.52 | $4.25 |
| 2022-09-22 | $4.39 | $4.57 | $4.65 | $4.53 |
| 2022-09-23 | $4.57 | $4.60 | $4.69 | $4.51 |
| 2022-09-24 | $4.60 | $4.67 | $4.80 | $4.51 |
| 2022-09-25 | $4.67 | $4.71 | $4.86 | $4.61 |
| 2022-09-26 | $4.71 | $4.80 | $4.86 | $4.76 |
| 2022-09-27 | $4.80 | $4.70 | $4.77 | $4.57 |
| 2022-09-28 | $4.70 | $4.86 | $4.89 | $4.73 |
| 2022-09-29 | $4.86 | $4.84 | $4.96 | $4.82 |
| 2022-09-30 | $4.84 | $4.78 | $4.87 | $4.72 |
| 2022-10-01 | $4.78 | $4.94 | $5.19 | $4.74 |
| 2022-10-02 | $4.94 | $4.95 | $5.37 | $4.80 |
| 2022-10-03 | $4.95 | $5.29 | $5.70 | $5.06 |
| 2022-10-04 | $5.29 | $5.36 | $5.51 | $5.23 |
| 2022-10-05 | $5.36 | $5.20 | $5.39 | $5.19 |
| 2022-10-06 | $5.20 | $5.19 | $5.36 | $5.08 |
| 2022-10-07 | $5.19 | $5.32 | $5.52 | $5.08 |
| 2022-10-08 | $5.32 | $5.09 | $5.29 | $5.07 |
| 2022-10-09 | $5.09 | $5.02 | $5.13 | $4.91 |
| 2022-10-10 | $5.02 | $5.02 | $5.02 | $5.02 |
| 2022-10-11 | $4.86 | $4.82 | $4.88 | $4.68 |
| 2022-10-12 | $4.82 | $4.70 | $4.85 | $4.64 |
| 2022-10-13 | $4.70 | $4.62 | $4.76 | $4.54 |
| 2022-10-14 | $4.62 | $4.50 | $4.57 | $4.47 |
| 2022-10-15 | $4.50 | $4.58 | $4.63 | $4.46 |
| 2022-10-16 | $4.58 | $4.65 | $4.74 | $4.61 |
| 2022-10-17 | $4.65 | $4.67 | $4.82 | $4.63 |
| 2022-10-18 | $4.67 | $4.58 | $4.65 | $4.49 |
| 2022-10-19 | $4.58 | $4.51 | $4.55 | $4.45 |
| 2022-10-20 | $4.51 | $4.43 | $4.51 | $4.43 |
| 2022-10-21 | $4.43 | $4.40 | $4.46 | $4.36 |
| 2022-10-22 | $4.40 | $4.49 | $4.80 | $4.40 |
| 2022-10-23 | $4.49 | $4.60 | $4.86 | $4.47 |
| 2022-10-24 | $4.60 | $4.57 | $4.64 | $4.50 |
| 2022-10-25 | $4.57 | $4.67 | $4.97 | $4.59 |
| 2022-10-26 | $4.67 | $4.84 | $4.90 | $4.77 |
| 2022-10-27 | $4.84 | $4.71 | $4.80 | $4.67 |
| 2022-10-28 | $4.71 | $4.80 | $4.82 | $4.72 |
| 2022-10-29 | $4.80 | $4.88 | $4.94 | $4.84 |
| 2022-10-30 | $4.88 | $4.99 | $5.07 | $4.82 |
| 2022-10-31 | $4.99 | $5.10 | $5.31 | $4.93 |
| 2022-11-01 | $5.10 | $5.01 | $5.13 | $4.95 |
| 2022-11-02 | $5.01 | $4.86 | $4.95 | $4.79 |
| 2022-11-03 | $4.86 | $5.05 | $5.21 | $4.86 |
| 2022-11-04 | $5.05 | $5.45 | $5.54 | $5.28 |
| 2022-11-05 | $5.45 | $5.33 | $5.58 | $5.32 |
| 2022-11-06 | $5.33 | $5.24 | $5.59 | $5.22 |
| 2022-11-07 | $5.24 | $5.19 | $5.24 | $5.08 |
| 2022-11-08 | $5.19 | $4.45 | $4.77 | $4.30 |
| 2022-11-09 | $4.45 | $3.95 | $4.07 | $3.58 |
| 2022-11-10 | $3.95 | $4.24 | $4.46 | $4.12 |
| 2022-11-11 | $4.24 | $4.02 | $4.19 | $3.99 |
| 2022-11-12 | $4.02 | $3.98 | $4.03 | $3.93 |
| 2022-11-13 | $3.98 | $3.84 | $4.01 | $3.79 |
| 2022-11-14 | $3.84 | $4.01 | $4.02 | $3.84 |
| 2022-11-15 | $4.01 | $4.10 | $4.24 | $4.05 |
| 2022-11-16 | $4.10 | $3.95 | $4.16 | $3.93 |
| 2022-11-17 | $3.95 | $4.00 | $4.02 | $3.95 |
| 2022-11-18 | $4.00 | $4.00 | $4.12 | $3.96 |
| 2022-11-19 | $4.00 | $3.92 | $4.01 | $3.91 |
| 2022-11-20 | $3.92 | $3.72 | $3.86 | $3.72 |
| 2022-11-21 | $3.72 | $3.63 | $3.68 | $3.48 |
| 2022-11-22 | $3.63 | $3.75 | $3.79 | $3.64 |
| 2022-11-23 | $3.75 | $3.93 | $4.05 | $3.78 |
| 2022-11-24 | $3.93 | $4.02 | $4.07 | $3.90 |
| 2022-11-25 | $4.02 | $3.99 | $4.05 | $3.88 |
| 2022-11-26 | $3.99 | $4.01 | $4.05 | $3.97 |
| 2022-11-27 | $4.01 | $4.02 | $4.06 | $3.96 |
| 2022-11-28 | $4.02 | $4.21 | $4.70 | $3.90 |
| 2022-11-29 | $4.21 | $4.28 | $4.58 | $4.12 |
| 2022-11-30 | $4.28 | $4.34 | $4.52 | $4.29 |
| 2022-12-01 | $4.34 | $4.12 | $4.30 | $4.11 |
| 2022-12-02 | $4.12 | $4.15 | $4.22 | $4.10 |
| 2022-12-03 | $4.15 | $4.11 | $4.26 | $4.08 |
| 2022-12-04 | $4.11 | $4.29 | $4.36 | $4.14 |
| 2022-12-05 | $4.29 | $4.30 | $4.30 | $4.29 |
| 2022-12-06 | $4.19 | $4.24 | $4.27 | $4.12 |
| 2022-12-07 | $4.24 | $4.06 | $4.24 | $4.02 |
| 2022-12-08 | $4.06 | $4.13 | $4.23 | $4.05 |
| 2022-12-09 | $4.13 | $4.12 | $4.20 | $4.10 |
| 2022-12-10 | $4.12 | $4.29 | $5.70 | $4.11 |
| 2022-12-11 | $4.29 | $4.33 | $4.47 | $4.24 |
| 2022-12-12 | $4.33 | $4.44 | $4.85 | $4.34 |
| 2022-12-13 | $4.44 | $4.26 | $4.60 | $4.19 |
| 2022-12-14 | $4.26 | $4.21 | $4.32 | $4.11 |
| 2022-12-15 | $4.21 | $4.10 | $4.13 | $4.03 |
| 2022-12-16 | $4.10 | $3.83 | $3.94 | $3.80 |
| 2022-12-17 | $3.83 | $3.81 | $3.86 | $3.59 |
| 2022-12-18 | $3.81 | $3.75 | $3.82 | $3.74 |
| 2022-12-19 | $3.75 | $3.62 | $3.75 | $3.57 |
| 2022-12-20 | $3.62 | $3.80 | $3.87 | $3.70 |
| 2022-12-21 | $3.80 | $3.78 | $3.86 | $3.69 |
| 2022-12-22 | $3.78 | $3.74 | $3.81 | $3.71 |
| 2022-12-23 | $3.74 | $3.79 | $3.79 | $3.72 |
| 2022-12-24 | $3.79 | $3.89 | $3.99 | $3.74 |
| 2022-12-25 | $3.89 | $3.81 | $3.90 | $3.77 |
| 2022-12-26 | $3.81 | $4.00 | $4.45 | $3.79 |
| 2022-12-27 | $4.00 | $3.81 | $3.98 | $3.81 |
| 2022-12-28 | $3.81 | $3.76 | $3.81 | $3.73 |
| 2022-12-29 | $3.76 | $3.80 | $3.82 | $3.74 |
| 2022-12-30 | $3.80 | $3.94 | $4.85 | $3.77 |
| 2022-12-31 | $3.94 | $3.84 | $4.17 | $3.84 |
| 2023-01-01 | $3.84 | $3.85 | $3.86 | $3.84 |
| 2023-01-02 | $3.85 | $3.97 | $4.03 | $3.82 |
| 2023-01-03 | $3.97 | $3.97 | $4.06 | $3.92 |
| 2023-01-04 | $3.97 | $4.01 | $4.14 | $4.00 |
| 2023-01-05 | $4.01 | $4.16 | $4.28 | $3.98 |
| 2023-01-06 | $4.16 | $4.29 | $4.55 | $4.15 |
| 2023-01-07 | $4.29 | $4.29 | $4.34 | $4.19 |
| 2023-01-08 | $4.29 | $4.40 | $4.47 | $4.29 |
| 2023-01-09 | $4.40 | $4.35 | $4.52 | $4.35 |
| 2023-01-10 | $4.35 | $4.39 | $4.44 | $4.31 |
| 2023-01-11 | $4.39 | $4.38 | $4.53 | $4.32 |
| 2023-01-12 | $4.38 | $4.48 | $4.63 | $4.44 |
| 2023-01-13 | $4.48 | $4.62 | $4.99 | $4.57 |
| 2023-01-14 | $4.62 | $4.87 | $5.15 | $4.43 |
| 2023-01-15 | $4.87 | $5.03 | $5.14 | $4.82 |
| 2023-01-16 | $5.03 | $4.83 | $5.16 | $4.76 |
| 2023-01-17 | $4.83 | $4.83 | $4.98 | $4.76 |
| 2023-01-18 | $4.83 | $4.57 | $4.75 | $4.46 |
| 2023-01-19 | $4.57 | $4.81 | $4.90 | $4.64 |
| 2023-01-20 | $4.81 | $5.01 | $5.21 | $4.90 |
| 2023-01-21 | $5.01 | $4.93 | $5.18 | $4.93 |
| 2023-01-22 | $4.93 | $4.95 | $5.03 | $4.90 |
| 2023-01-23 | $4.95 | $5.12 | $5.16 | $4.99 |
| 2023-01-24 | $5.12 | $5.19 | $5.98 | $5.04 |
| 2023-01-25 | $5.19 | $5.34 | $5.50 | $5.22 |
| 2023-01-26 | $5.34 | $5.32 | $5.40 | $5.18 |
| 2023-01-27 | $5.32 | $5.36 | $5.43 | $5.24 |
| 2023-01-28 | $5.36 | $5.30 | $5.42 | $5.24 |
| 2023-01-29 | $5.30 | $5.37 | $5.52 | $5.34 |
| 2023-01-30 | $5.37 | $4.95 | $5.25 | $4.92 |
| 2023-01-31 | $4.92 | $4.87 | $4.92 | $4.87 |
| 2023-02-01 | $5.16 | $5.38 | $5.43 | $5.13 |
| 2023-02-02 | $5.38 | $5.42 | $5.68 | $5.27 |
| 2023-02-03 | $5.42 | $5.94 | $5.99 | $5.38 |
| 2023-02-04 | $5.94 | $5.95 | $6.05 | $5.73 |
| 2023-02-05 | $5.95 | $5.84 | $6.19 | $5.76 |
| 2023-02-06 | $5.84 | $5.72 | $5.89 | $5.68 |
| 2023-02-07 | $5.72 | $6.00 | $6.10 | $5.83 |
| 2023-02-08 | $6.00 | $5.98 | $6.08 | $5.72 |
| 2023-02-09 | $5.98 | $5.65 | $5.76 | $5.49 |
| 2023-02-10 | $5.65 | $5.76 | $5.77 | $5.54 |
| 2023-02-11 | $5.76 | $5.81 | $5.85 | $5.76 |
| 2023-02-12 | $5.81 | $5.67 | $5.84 | $5.67 |
| 2023-02-13 | $5.67 | $5.65 | $5.72 | $5.45 |
| 2023-02-14 | $5.65 | $5.94 | $6.09 | $5.71 |
| 2023-02-15 | $5.94 | $6.12 | $6.54 | $6.06 |
| 2023-02-16 | $6.12 | $5.87 | $5.98 | $5.77 |
| 2023-02-17 | $5.87 | $6.17 | $6.53 | $6.08 |
| 2023-02-18 | $6.17 | $6.14 | $6.25 | $6.06 |
| 2023-02-19 | $6.14 | $6.24 | $6.31 | $6.03 |
| 2023-02-20 | $6.24 | $6.48 | $6.52 | $6.33 |
| 2023-02-21 | $6.48 | $6.18 | $6.43 | $5.96 |
| 2023-02-22 | $6.18 | $6.06 | $6.20 | $5.98 |
| 2023-02-23 | $6.06 | $6.01 | $6.09 | $5.97 |
| 2023-02-24 | $6.01 | $5.68 | $5.84 | $5.65 |
| 2023-02-25 | $5.68 | $5.59 | $5.72 | $5.56 |
| 2023-02-26 | $5.59 | $5.72 | $5.77 | $5.65 |
| 2023-02-27 | $5.72 | $5.67 | $5.76 | $5.59 |
| 2023-02-28 | $5.67 | $5.55 | $5.59 | $5.52 |
| 2023-03-01 | $5.55 | $5.62 | $5.70 | $5.60 |
| 2023-03-02 | $5.62 | $5.48 | $5.62 | $5.46 |
| 2023-03-03 | $5.48 | $5.13 | $5.26 | $5.07 |
| 2023-03-04 | $5.13 | $5.14 | $5.28 | $5.12 |
| 2023-03-05 | $5.14 | $5.23 | $5.33 | $5.15 |
| 2023-03-06 | $5.23 | $5.13 | $5.22 | $5.12 |
| 2023-03-07 | $5.13 | $4.99 | $5.11 | $4.96 |
| 2023-03-08 | $4.99 | $4.77 | $4.90 | $4.71 |
| 2023-03-09 | $4.77 | $4.50 | $4.66 | $4.47 |
| 2023-03-10 | $4.50 | $4.45 | $4.53 | $4.24 |
| 2023-03-11 | $4.45 | $4.33 | $4.57 | $4.28 |
| 2023-03-12 | $4.33 | $4.72 | $4.81 | $4.63 |
| 2023-03-13 | $4.72 | $4.96 | $5.19 | $4.91 |
| 2023-03-14 | $4.96 | $4.94 | $5.09 | $4.66 |
| 2023-03-15 | $4.94 | $4.60 | $4.91 | $4.52 |
| 2023-03-16 | $4.60 | $4.80 | $4.85 | $4.66 |
| 2023-03-17 | $4.80 | $5.07 | $5.29 | $4.93 |
| 2023-03-18 | $5.07 | $4.95 | $5.16 | $4.95 |
| 2023-03-19 | $4.95 | $5.07 | $5.19 | $5.02 |
| 2023-03-20 | $5.07 | $4.93 | $5.08 | $4.88 |
| 2023-03-21 | $4.93 | $5.14 | $5.20 | $4.98 |
| 2023-03-22 | $5.14 | $4.88 | $4.99 | $4.70 |
| 2023-03-23 | $4.88 | $5.00 | $5.09 | $4.96 |
| 2023-03-24 | $5.00 | $4.79 | $4.86 | $4.72 |
| 2023-03-25 | $4.79 | $4.71 | $4.83 | $4.71 |
| 2023-03-26 | $4.71 | $4.85 | $4.88 | $4.80 |
| 2023-03-27 | $4.85 | $4.54 | $4.73 | $4.53 |
| 2023-03-28 | $4.54 | $4.63 | $4.64 | $4.55 |
| 2023-03-29 | $4.63 | $4.86 | $4.88 | $4.70 |
| 2023-03-30 | $4.86 | $4.95 | $4.99 | $4.73 |
| 2023-03-31 | $4.95 | $5.01 | $5.07 | $4.93 |
| 2023-04-01 | $5.01 | $4.90 | $5.04 | $4.88 |
| 2023-04-02 | $4.90 | $4.74 | $4.86 | $4.74 |
| 2023-04-03 | $4.74 | $4.66 | $4.71 | $4.55 |
| 2023-04-04 | $4.66 | $4.74 | $4.78 | $4.64 |
| 2023-04-05 | $4.74 | $4.80 | $4.80 | $4.68 |
| 2023-04-06 | $4.80 | $4.87 | $4.88 | $4.75 |
| 2023-04-07 | $4.87 | $4.81 | $4.86 | $4.76 |
| 2023-04-08 | $4.81 | $4.97 | $5.43 | $4.81 |
| 2023-04-09 | $4.97 | $9.13 | $9.42 | $5.03 |
| 2023-04-10 | $9.13 | $6.60 | $10.19 | $6.52 |
| 2023-04-11 | $6.60 | $6.26 | $7.15 | $6.21 |
| 2023-04-12 | $6.26 | $7.19 | $7.90 | $6.07 |
| 2023-04-13 | $7.19 | $6.99 | $7.50 | $6.76 |
| 2023-04-14 | $6.99 | $7.99 | $8.58 | $6.73 |
| 2023-04-15 | $7.99 | $7.67 | $8.22 | $7.39 |
| 2023-04-16 | $7.67 | $8.00 | $8.25 | $7.38 |
| 2023-04-17 | $8.00 | $7.50 | $7.87 | $7.41 |
| 2023-04-18 | $7.50 | $7.47 | $7.93 | $7.28 |
| 2023-04-19 | $7.47 | $6.68 | $7.29 | $6.55 |
| 2023-04-20 | $6.68 | $6.55 | $6.64 | $6.34 |
| 2023-04-21 | $6.55 | $6.20 | $6.44 | $5.97 |
| 2023-04-22 | $6.20 | $6.42 | $6.44 | $6.25 |
| 2023-04-23 | $6.42 | $6.37 | $6.43 | $6.06 |
| 2023-04-24 | $6.37 | $6.25 | $6.48 | $6.07 |
| 2023-04-25 | $6.25 | $6.21 | $6.43 | $6.04 |
| 2023-04-26 | $6.21 | $6.24 | $6.63 | $6.04 |
| 2023-04-27 | $6.24 | $6.47 | $6.48 | $6.12 |
| 2023-04-28 | $6.47 | $6.27 | $6.54 | $6.18 |
| 2023-04-29 | $6.27 | $6.43 | $6.53 | $6.21 |
| 2023-04-30 | $6.43 | $6.33 | $6.43 | $6.14 |
| 2023-05-01 | $6.33 | $6.00 | $6.13 | $5.89 |
| 2023-05-02 | $6.00 | $5.96 | $6.14 | $5.80 |
| 2023-05-03 | $5.96 | $6.15 | $6.16 | $5.72 |
| 2023-05-04 | $6.15 | $6.02 | $6.29 | $5.89 |
| 2023-05-05 | $6.02 | $6.18 | $6.23 | $6.05 |
| 2023-05-06 | $6.18 | $5.61 | $6.06 | $5.58 |
| 2023-05-07 | $5.61 | $5.40 | $5.54 | $5.24 |
| 2023-05-08 | $5.40 | $4.67 | $5.27 | $4.65 |
| 2023-05-09 | $4.67 | $4.92 | $4.96 | $4.56 |
| 2023-05-10 | $4.92 | $4.94 | $5.12 | $4.76 |
| 2023-05-11 | $4.94 | $4.94 | $4.94 | $4.94 |
| 2023-05-12 | $4.76 | $5.01 | $5.01 | $4.58 |
| 2023-05-13 | $5.01 | $4.89 | $5.01 | $4.75 |
| 2023-05-14 | $4.89 | $4.97 | $5.01 | $4.87 |
| 2023-05-15 | $4.97 | $5.02 | $5.07 | $4.92 |
| 2023-05-16 | $5.03 | $5.03 | $5.04 | $5.03 |
| 모집통화 | 거래소 |
|---|---|
| XVS/USDT | aax |
| XVS/BNB | binance |
| XVS/BTC | binance |
| XVS/BUSD | binance |
| XVS/USDT | binance |
| XVS/CNYT | bitasset |
| XVS/TWD | bitasset |
| XVS/USDT | bitasset |
| XVS/USDT | bitcoincom |
| XVS/KRW | bithumb |
| XVS/USDT | bithumbglobal |
| XVS/USD | cexio |
| XVS/USDT | digifinex |
| XVS/ETH | gateio |
| XVS/USDT | gateio |
| XVS/BTC | hitbtc |
| XVS/USDT | hitbtc |
| XVS/IDR | indodax |
| XVS/BTC | kucoin |
| XVS/USDT | kucoin |
| XVS/USDT | poloniex |
News
