XVS
ランク 425
DeFi application
Venus
$3.10
+2.29% 24H
-2.10% 7D
時価総額
時価総額
$52.28M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$92.23M
+76.40% 時価総額超
取引量（24h）
取引量（24h）
$1.55M
2.97% 時価総額比
流通
流通
16.86M XVS
の 30.00M 最大
過去最高値からの変動
過去最高値からの変動
-97.89%
高値（日付） 09 May 2021
ボラティリティ、30d
ボラティリティ、30d
48.0%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 2158 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $3.05 | — | — |
| 2026-09-01 | $3.06 | — | — |
| 2026-08-31 | $3.10 | — | — |
| 2026-08-30 | $3.03 | — | — |
| 2026-08-29 | $3.14 | — | — |
| 2026-08-28 | $3.14 | — | — |
| 2026-08-27 | $3.20 | — | — |
| 2026-08-26 | $3.10 | — | — |
| 2026-08-25 | $3.01 | — | — |
| 2026-08-24 | $3.01 | — | — |
| 2026-08-23 | $3.17 | — | — |
| 2026-08-22 | $3.11 | — | — |
| 2026-08-21 | $3.19 | — | — |
| 2026-08-20 | $2.97 | — | — |
| 2026-08-19 | $2.85 | — | — |
| 2026-08-18 | $2.75 | — | — |
| 2026-08-17 | $2.75 | — | — |
| 2026-08-16 | $2.70 | — | — |
| 2026-08-15 | $2.67 | — | — |
| 2026-08-14 | $2.64 | — | — |
| 2026-08-13 | $2.67 | — | — |
| 2026-08-12 | $2.68 | — | — |
| 2026-08-11 | $2.72 | — | — |
| 2026-08-10 | $2.72 | — | — |
| 2026-08-09 | $2.79 | — | — |
| 2026-08-08 | $2.73 | — | — |
| 2026-08-07 | $2.73 | — | — |
| 2026-08-06 | $2.70 | — | — |
| 2026-08-05 | $2.70 | — | — |
| 2026-08-04 | $2.73 | — | — |
| 2026-08-03 | $2.73 | — | — |
| 2026-08-02 | $2.70 | — | — |
| 2026-08-01 | $2.74 | — | — |
| 2026-07-31 | $2.77 | — | — |
| 2026-07-30 | $2.74 | — | — |
| 2026-07-29 | $2.86 | — | — |
| 2026-07-28 | $2.81 | — | — |
| 2026-07-27 | $2.81 | — | — |
| 2026-07-26 | $2.91 | — | — |
| 2026-07-25 | $2.88 | — | — |
| 2026-07-24 | $2.95 | — | — |
| 2026-07-23 | $2.82 | — | — |
| 2026-07-22 | $2.78 | — | — |
| 2026-07-21 | $2.76 | — | — |
| 2026-07-20 | $2.76 | — | — |
| 2026-07-19 | $2.78 | — | — |
| 2026-07-18 | $2.84 | — | — |
| 2026-07-17 | $2.81 | — | — |
| 2026-07-16 | $2.67 | — | — |
| 2026-07-15 | $2.75 | — | — |
| 2026-07-14 | $2.78 | — | — |
| 2026-07-13 | $2.78 | — | — |
| 2026-07-12 | $2.67 | — | — |
| 2026-07-11 | $2.67 | — | — |
| 2026-07-10 | $2.69 | — | — |
| 2026-07-09 | $2.56 | — | — |
| 2026-07-08 | $2.57 | — | — |
| 2026-07-07 | $2.52 | — | — |
| 2026-07-06 | $2.52 | — | — |
| 2026-07-05 | $2.57 | — | — |
| 2026-07-04 | $2.56 | — | — |
| 2026-07-03 | $2.55 | — | — |
| 2026-07-02 | $2.54 | — | — |
| 2026-07-01 | $2.51 | — | — |
| 2026-06-30 | $2.44 | — | — |
| 2026-06-29 | $2.44 | — | — |
| 2026-06-28 | $2.46 | — | — |
| 2026-06-27 | $2.45 | — | — |
| 2026-06-26 | $2.50 | — | — |
| 2026-06-25 | $2.50 | — | — |
| 2026-06-24 | $2.60 | — | — |
| 2026-06-23 | $2.68 | — | — |
| 2026-06-22 | $2.68 | — | — |
| 2026-06-21 | $2.64 | — | — |
| 2026-06-20 | $2.71 | — | — |
| 2026-06-19 | $2.71 | — | — |
| 2026-06-18 | $2.62 | — | — |
| 2026-06-17 | $2.67 | — | — |
| 2026-06-16 | $2.67 | — | — |
| 2026-06-15 | $2.67 | — | — |
| 2026-06-14 | $2.56 | — | — |
| 2026-06-13 | $2.46 | — | — |
| 2026-06-12 | $2.46 | — | — |
| 2026-06-11 | $2.50 | — | — |
| 2026-06-10 | $2.50 | — | — |
| 2026-06-09 | $2.44 | — | — |
| 2026-06-08 | $2.44 | — | — |
| 2026-06-07 | $2.35 | — | — |
| 2026-06-06 | $2.28 | — | — |
| 2026-06-05 | $2.30 | — | — |
| 2026-06-04 | $2.44 | — | — |
| 2026-06-03 | $2.51 | — | — |
| 2026-06-02 | $2.48 | — | — |
| 2026-06-01 | $2.48 | — | — |
| 2026-05-31 | $2.61 | — | — |
| 2026-05-30 | $2.63 | — | — |
| 2026-05-29 | $2.61 | — | — |
| 2026-05-28 | $2.62 | — | — |
| 2026-05-27 | $2.72 | — | — |
| 2026-05-26 | $2.73 | — | — |
| 2026-05-25 | $2.73 | — | — |
| 2026-05-24 | $2.66 | — | — |
| 2026-05-23 | $2.71 | — | — |
| 2026-05-22 | $2.68 | — | — |
| 2026-05-21 | $2.82 | — | — |
| 2026-05-20 | $2.78 | — | — |
| 2026-05-19 | $2.75 | — | — |
| 2026-05-18 | $2.75 | — | — |
| 2026-05-17 | $2.62 | — | — |
| 2026-05-16 | $2.77 | — | — |
| 2026-05-15 | $2.70 | — | — |
| 2026-05-14 | $2.80 | — | — |
| 2026-05-13 | $2.71 | — | — |
| 2026-05-12 | $2.74 | — | — |
| 2026-05-11 | $2.74 | — | — |
| 2026-05-10 | $2.88 | — | — |
| 2026-05-09 | $2.82 | — | — |
| 2026-05-08 | $2.77 | — | — |
| 2026-05-07 | $2.69 | — | — |
| 2026-05-06 | $2.66 | — | — |
| 2026-05-05 | $2.62 | — | — |
| 2026-05-04 | $2.62 | — | — |
| 2026-05-03 | $2.58 | — | — |
| 2026-05-02 | $2.59 | — | — |
| 2026-05-01 | $2.53 | — | — |
| 2026-04-30 | $2.51 | — | — |
| 2026-04-29 | $2.53 | — | — |
| 2026-04-28 | $2.61 | — | — |
| 2026-04-27 | $2.61 | — | — |
| 2026-04-26 | $2.67 | — | — |
| 2026-04-25 | $2.62 | — | — |
| 2026-04-24 | $2.65 | — | — |
| 2026-04-23 | $2.67 | — | — |
| 2026-04-22 | $2.65 | — | — |
| 2026-04-21 | $2.66 | — | — |
| 2026-04-20 | $2.66 | — | — |
| 2026-04-19 | $2.72 | — | — |
| 2026-04-18 | $2.82 | — | — |
| 2026-04-17 | $3.12 | — | — |
| 2026-04-16 | $2.71 | — | — |
| 2026-04-15 | $2.64 | — | — |
| 2026-04-14 | $2.65 | — | — |
| 2026-04-13 | $2.65 | — | — |
| 2026-04-12 | $2.60 | — | — |
| 2026-04-11 | $2.64 | — | — |
| 2026-04-10 | $2.71 | — | — |
| 2026-04-09 | $2.70 | — | — |
| 2026-04-08 | $2.69 | — | — |
| 2026-04-07 | $2.76 | — | — |
| 2026-04-06 | $2.76 | — | — |
| 2026-04-05 | $2.67 | — | — |
| 2026-04-04 | $2.68 | — | — |
| 2026-04-03 | $2.59 | — | — |
| 2026-04-02 | $2.57 | — | — |
| 2026-04-01 | $2.73 | — | — |
| 2026-03-31 | $2.75 | — | — |
| 2026-03-30 | $2.75 | — | — |
| 2026-03-29 | $2.56 | — | — |
| 2026-03-28 | $2.63 | — | — |
| 2026-03-27 | $2.58 | — | — |
| 2026-03-26 | $2.67 | — | — |
| 2026-03-25 | $2.74 | — | — |
| 2026-03-24 | $2.76 | — | — |
| 2026-03-23 | $2.76 | — | — |
| 2026-03-22 | $2.76 | — | — |
| 2026-03-21 | $2.78 | — | — |
| 2026-03-20 | $2.88 | — | — |
| 2026-03-19 | $2.98 | — | — |
| 2026-03-18 | $3.13 | — | — |
| 2026-03-17 | $3.27 | — | — |
| 2026-03-16 | $3.27 | — | — |
| 2026-03-15 | $3.11 | — | — |
| 2026-03-14 | $2.96 | — | — |
| 2026-03-13 | $2.98 | — | — |
| 2026-03-12 | $3.02 | — | — |
| 2026-03-11 | $2.93 | — | — |
| 2026-03-10 | $2.84 | — | — |
| 2026-03-09 | $2.84 | — | — |
| 2026-03-08 | $2.95 | — | — |
| 2026-03-07 | $2.94 | — | — |
| 2026-03-06 | $3.01 | — | — |
| 2026-03-05 | $3.02 | — | — |
| 2026-03-04 | $3.13 | — | — |
| 2026-03-03 | $2.99 | — | — |
| 2026-03-02 | $2.99 | — | — |
| 2026-03-01 | $2.94 | — | — |
| 2026-02-28 | $3.00 | — | — |
| 2026-02-27 | $2.97 | — | — |
| 2026-02-26 | $3.05 | — | — |
| 2026-02-25 | $3.11 | — | — |
| 2026-02-24 | $3.07 | — | — |
| 2026-02-23 | $3.07 | — | — |
| 2026-02-22 | $2.89 | — | — |
| 2026-02-21 | $2.94 | — | — |
| 2026-02-20 | $3.02 | — | — |
| 2026-02-19 | $3.07 | — | — |
| 2026-02-18 | $3.13 | — | — |
| 2026-02-17 | $3.13 | — | — |
| 2026-02-16 | $3.13 | — | — |
| 2026-02-15 | $2.88 | — | — |
| 2026-02-14 | $2.96 | — | — |
| 2026-02-13 | $2.92 | — | — |
| 2026-02-12 | $2.80 | — | — |
| 2026-02-11 | $2.91 | — | — |
| 2026-02-10 | $2.81 | — | — |
| 2026-02-09 | $2.81 | — | — |
| 2026-02-08 | $3.29 | — | — |
| 2026-02-07 | $3.43 | — | — |
| 2026-02-06 | $3.26 | — | — |
| 2026-02-05 | $3.07 | — | — |
| 2026-02-04 | $3.37 | — | — |
| 2026-02-03 | $3.59 | — | — |
| 2026-02-02 | $3.59 | — | — |
| 2026-02-01 | $3.50 | — | — |
| 2026-01-31 | $3.37 | — | — |
| 2026-01-30 | $3.46 | — | — |
| 2026-01-29 | $3.39 | — | — |
| 2026-01-28 | $4.43 | — | — |
| 2026-01-27 | $5.29 | — | — |
| 2026-01-26 | $5.29 | — | — |
| 2026-01-25 | $5.29 | — | — |
| 2026-01-24 | $5.31 | — | — |
| 2026-01-23 | $5.35 | — | — |
| 2026-01-22 | $5.29 | — | — |
| 2026-01-21 | $5.45 | — | — |
| 2026-01-20 | $5.25 | — | — |
| 2026-01-19 | $5.25 | — | — |
| 2026-01-18 | $5.62 | — | — |
| 2026-01-17 | $5.66 | — | — |
| 2026-01-16 | $5.68 | — | — |
| 2026-01-15 | $5.67 | — | — |
| 2026-01-14 | $5.23 | — | — |
| 2026-01-13 | $5.34 | — | — |
| 2026-01-12 | $5.34 | — | — |
| 2026-01-11 | $5.38 | — | — |
| 2026-01-10 | $5.40 | — | — |
| 2026-01-09 | $5.20 | — | — |
| 2026-01-08 | $4.59 | — | — |
| 2026-01-07 | $4.57 | — | — |
| 2026-01-06 | $4.72 | — | — |
| 2026-01-05 | $4.72 | — | — |
| 2026-01-04 | $4.57 | — | — |
| 2026-01-03 | $4.50 | — | — |
| 2026-01-02 | $4.54 | — | — |
| 2026-01-01 | $4.35 | — | — |
| 2025-12-31 | $4.17 | — | — |
| 2025-12-30 | $4.32 | — | — |
| 2025-12-29 | $4.32 | — | — |
| 2025-12-28 | $4.38 | — | — |
| 2025-12-27 | $4.37 | — | — |
| 2025-12-26 | $4.29 | — | — |
| 2025-12-25 | $4.28 | — | — |
| 2025-12-24 | $3.99 | — | — |
| 2025-12-23 | $4.07 | — | — |
| 2025-12-22 | $4.07 | — | — |
| 2025-12-21 | $4.16 | — | — |
| 2025-12-20 | $4.25 | — | — |
| 2025-12-19 | $4.33 | — | — |
| 2025-12-18 | $4.22 | — | — |
| 2025-12-17 | $4.33 | — | — |
| 2025-12-16 | $4.59 | — | — |
| 2025-12-15 | $4.59 | — | — |
| 2025-12-14 | $4.26 | — | — |
| 2025-12-13 | $4.52 | — | — |
| 2025-12-12 | $4.54 | — | — |
| 2025-12-11 | $4.65 | — | — |
| 2025-12-10 | $4.75 | — | — |
| 2025-12-09 | $4.90 | — | — |
| 2025-12-08 | $4.90 | — | — |
| 2025-12-07 | $4.63 | — | — |
| 2025-12-06 | $4.68 | — | — |
| 2025-12-05 | $4.67 | — | — |
| 2025-12-04 | $4.82 | — | — |
| 2025-12-03 | $5.00 | — | — |
| 2025-12-02 | $4.66 | — | — |
| 2025-12-01 | $4.66 | — | — |
| 2025-11-30 | $4.79 | — | — |
| 2025-11-29 | $4.83 | — | — |
| 2025-11-28 | $4.89 | — | — |
| 2025-11-27 | $4.92 | — | — |
| 2025-11-26 | $4.68 | — | — |
| 2025-11-25 | $4.70 | — | — |
| 2025-11-24 | $4.70 | — | — |
| 2025-11-23 | $3.94 | — | — |
| 2025-11-22 | $3.80 | — | — |
| 2025-11-21 | $3.76 | — | — |
| 2025-11-20 | $3.95 | — | — |
| 2025-11-19 | $4.11 | — | — |
| 2025-11-18 | $4.26 | — | — |
| 2025-11-17 | $4.26 | — | — |
| 2025-11-16 | $4.15 | — | — |
| 2025-11-15 | $4.19 | — | — |
| 2025-11-14 | $4.06 | — | — |
| 2025-11-13 | $4.21 | — | — |
| 2025-11-12 | $4.35 | — | — |
| 2025-11-11 | $4.51 | — | — |
| 2025-11-10 | $4.51 | — | — |
| 2025-11-09 | $4.69 | — | — |
| 2025-11-08 | $4.65 | — | — |
| 2025-11-07 | $4.75 | — | — |
| 2025-11-06 | $4.22 | — | — |
| 2025-11-05 | $4.27 | — | — |
| 2025-11-04 | $4.14 | — | — |
| 2025-11-03 | $4.14 | — | — |
| 2025-11-02 | $4.75 | — | — |
| 2025-11-01 | $4.78 | — | — |
| 2025-10-31 | $4.53 | — | — |
| 2025-10-30 | $4.45 | — | — |
| 2025-10-29 | $4.67 | — | — |
| 2025-10-28 | $4.71 | — | — |
| 2025-10-27 | $4.71 | — | — |
| 2025-10-26 | $4.97 | — | — |
| 2025-10-25 | $4.87 | — | — |
| 2025-10-24 | $4.86 | — | — |
| 2025-10-23 | $4.83 | — | — |
| 2025-10-22 | $4.74 | — | — |
| 2025-10-21 | $4.84 | — | — |
| 2025-10-20 | $4.84 | — | — |
| 2025-10-19 | $5.07 | — | — |
| 2025-10-18 | $4.99 | — | — |
| 2025-10-17 | $4.96 | — | — |
| 2025-10-16 | $5.08 | — | — |
| 2025-10-15 | $5.26 | — | — |
| 2025-10-14 | $5.52 | — | — |
| 2025-10-13 | $5.52 | — | — |
| 2025-10-12 | $5.65 | — | — |
| 2025-10-11 | $4.99 | — | — |
| 2025-10-10 | $5.23 | — | — |
| 2025-10-09 | $6.97 | — | — |
| 2025-10-08 | $7.52 | — | — |
| 2025-10-07 | $6.84 | — | — |
| 2025-10-06 | $6.84 | — | — |
| 2025-10-05 | $6.40 | — | — |
| 2025-10-04 | $6.46 | — | — |
| 2025-10-03 | $6.81 | — | — |
| 2025-10-02 | $6.51 | — | — |
| 2025-10-01 | $6.00 | — | — |
| 2025-09-30 | $5.80 | — | — |
| 2025-09-29 | $5.80 | — | — |
| 2025-09-28 | $6.07 | — | — |
| 2025-09-27 | $6.05 | — | — |
| 2025-09-26 | $6.10 | — | — |
| 2025-09-25 | $5.90 | — | — |
| 2025-09-24 | $6.27 | — | — |
| 2025-09-23 | $6.35 | — | — |
| 2025-09-22 | $6.35 | — | — |
| 2025-09-21 | $6.92 | — | — |
| 2025-09-20 | $7.32 | — | — |
| 2025-09-19 | $6.57 | — | — |
| 2025-09-18 | $6.80 | — | — |
| 2025-09-17 | $6.73 | — | — |
| 2025-09-16 | $6.45 | — | — |
| 2025-09-15 | $6.45 | — | — |
| 2025-09-14 | $6.47 | — | — |
| 2025-09-13 | $6.70 | — | — |
| 2025-09-12 | $6.57 | — | — |
| 2025-09-11 | $6.39 | — | — |
| 2025-09-10 | $6.39 | — | — |
| 2025-09-09 | $6.25 | — | — |
| 2025-09-08 | $6.25 | — | — |
| 2025-09-07 | $6.25 | — | — |
| 2025-09-06 | $6.15 | — | — |
| 2025-09-05 | $6.14 | — | — |
| 2025-09-04 | $6.08 | — | — |
| 2025-09-03 | $6.24 | — | — |
| 2025-09-02 | $6.11 | — | — |
| 2025-09-01 | $6.11 | — | — |
| 2025-08-31 | $6.32 | — | — |
| 2025-08-30 | $6.35 | — | — |
| 2025-08-29 | $6.25 | — | — |
| 2025-08-28 | $6.57 | — | — |
| 2025-08-27 | $6.43 | — | — |
| 2025-08-26 | $6.43 | — | — |
| 2025-08-25 | $6.43 | — | — |
| 2025-08-24 | $6.58 | — | — |
| 2025-08-23 | $6.66 | — | — |
| 2025-08-22 | $6.72 | — | — |
| 2025-08-21 | $6.15 | — | — |
| 2025-08-20 | $6.18 | — | — |
| 2025-08-19 | $5.83 | — | — |
| 2025-08-18 | $5.83 | — | — |
| 2025-08-17 | $6.24 | — | — |
| 2025-08-16 | $6.32 | — | — |
| 2025-08-15 | $6.10 | — | — |
| 2025-08-14 | $6.24 | — | — |
| 2025-08-13 | $6.80 | — | — |
| 2025-08-12 | $6.59 | — | — |
| 2025-08-11 | $6.59 | — | — |
| 2025-08-10 | $6.52 | — | — |
| 2025-08-09 | $6.56 | — | — |
| 2025-08-08 | $6.35 | — | — |
| 2025-08-07 | $6.21 | — | — |
| 2025-08-06 | $5.95 | — | — |
| 2025-08-05 | $5.95 | — | — |
| 2025-08-04 | $5.85 | — | — |
| 2025-08-03 | $5.85 | — | — |
| 2025-08-02 | $5.69 | — | — |
| 2025-08-01 | $5.83 | — | — |
| 2025-07-31 | $6.08 | — | — |
| 2025-07-30 | $6.25 | — | — |