Venus XVS
$3,52-0,20 (-%5,27)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,54 | -%4,22 | $3,69 | $3,71 | $3,50 | 3,72M |
| 2026-09-30 | $3,69 | +%9,20 | $3,38 | $3,82 | $3,36 | 6,48M |
| 2026-09-29 | $3,38 | +%2,10 | $3,31 | $3,43 | $3,22 | 2,73M |
| 2026-09-28 | $3,31 | -%4,87 | $3,48 | $3,51 | $3,25 | 3,05M |
| 2026-09-27 | $3,48 | +%3,84 | $3,35 | $3,55 | $3,32 | 3,46M |
| 2026-09-26 | $3,35 | +%0,25 | $3,34 | $3,39 | $3,30 | 1,99M |
| 2026-09-25 | $3,34 | +%1,44 | $3,30 | $3,35 | $3,26 | 1,62M |
| 2026-09-24 | $3,30 | +%1,83 | $3,24 | $3,35 | $3,21 | 2,38M |
| 2026-09-23 | $3,24 | -%3,95 | $3,37 | $3,45 | $3,20 | 2,58M |
| 2026-09-22 | $3,37 | +%1,93 | $3,31 | $3,38 | $3,26 | 1,07M |
| 2026-09-21 | $3,31 | +%4,62 | $3,16 | $3,31 | $3,15 | 1,08M |
| 2026-09-20 | $3,16 | -%0,71 | $3,18 | $3,20 | $3,09 | 799,63K |
| 2026-09-19 | $3,18 | +%0,38 | $3,17 | $3,20 | $3,14 | 799,85K |
| 2026-09-18 | $3,17 | +%4,24 | $3,04 | $3,19 | $3,04 | 918,51K |
| 2026-09-17 | $3,04 | +%2,99 | $2,95 | $3,05 | $2,93 | 812,34K |
| 2026-09-16 | $2,95 | -%0,05 | $2,95 | $2,96 | $2,86 | 1,03M |
| 2026-09-15 | $2,95 | -%2,99 | $3,05 | $3,07 | $2,92 | 1,27M |
| 2026-09-14 | $3,05 | +%0,28 | $3,04 | $3,13 | $3,04 | 1,31M |
| 2026-09-13 | $3,04 | -%1,61 | $3,09 | $3,12 | $3,03 | 910,23K |
| 2026-09-12 | $3,09 | -%0,39 | $3,10 | $3,14 | $3,03 | 1,50M |
| 2026-09-11 | $3,10 | +%1,74 | $3,05 | $3,17 | $3,03 | 1,01M |
| 2026-09-10 | $3,05 | -%3,01 | $3,14 | $3,15 | $3,02 | 1,06M |
| 2026-09-09 | $3,14 | -%4,23 | $3,28 | $3,31 | $3,11 | 975,55K |
| 2026-09-08 | $3,28 | +%1,51 | $3,23 | $3,37 | $3,22 | 1,38M |
| 2026-09-07 | $3,23 | -%2,88 | $3,33 | $3,33 | $3,22 | 1,07M |
| 2026-09-06 | $3,33 | +%1,52 | $3,28 | $3,38 | $3,15 | 2,81M |
| 2026-09-05 | $3,28 | +%3,95 | $3,15 | $3,39 | $3,08 | 2,07M |
| 2026-09-04 | $3,15 | -%1,35 | $3,20 | $3,22 | $3,12 | 907,04K |
| 2026-09-03 | $3,20 | +%5,44 | $3,03 | $3,22 | $3,03 | 2,10M |
| 2026-09-02 | $3,03 | -%1,03 | $3,06 | $3,08 | $3,01 | 1,23M |
| 2026-09-01 | $3,06 | -%1,31 | $3,10 | $3,13 | $3,02 | 1,52M |
| 2026-08-31 | $3,10 | +%2,46 | $3,03 | $3,12 | $3,02 | 1,11M |
| 2026-08-30 | $3,03 | -%3,64 | $3,14 | $3,17 | $3,00 | 1,38M |
| 2026-08-29 | $3,14 | +%0,09 | $3,14 | $3,23 | $3,14 | 1,01M |
| 2026-08-28 | $3,14 | -%1,73 | $3,20 | $3,23 | $3,10 | 1,05M |
| 2026-08-27 | $3,20 | +%2,91 | $3,10 | $3,32 | $3,07 | 2,13M |
| 2026-08-26 | $3,10 | +%3,21 | $3,01 | $3,11 | $3,00 | 1,23M |
| 2026-08-25 | $3,01 | -%2,29 | $3,08 | $3,14 | $2,98 | 1,51M |
| 2026-08-24 | $3,08 | -%2,97 | $3,17 | $3,17 | $3,07 | 1,21M |
| 2026-08-23 | $3,17 | +%1,91 | $3,11 | $3,21 | $3,00 | 1,47M |
| 2026-08-22 | $3,11 | -%2,53 | $3,19 | $3,36 | $3,07 | 2,36M |
| 2026-08-21 | $3,19 | +%7,69 | $2,97 | $3,24 | $2,96 | 2,22M |
| 2026-08-20 | $2,97 | +%4,22 | $2,85 | $2,97 | $2,83 | 1,31M |
| 2026-08-19 | $2,85 | +%3,47 | $2,75 | $2,88 | $2,73 | 2,08M |
| 2026-08-18 | $2,75 | +%1,43 | $2,71 | $2,77 | $2,67 | 2,26M |
| 2026-08-17 | $2,71 | +%0,27 | $2,70 | $2,73 | $2,68 | 1,52M |
| 2026-08-16 | $2,70 | +%1,39 | $2,67 | $2,73 | $2,67 | 1,33M |
| 2026-08-15 | $2,67 | +%1,05 | $2,64 | $2,73 | $2,63 | 1,93M |
| 2026-08-14 | $2,64 | -%1,13 | $2,67 | $2,67 | $2,61 | 1,47M |
| 2026-08-13 | $2,67 | -%0,48 | $2,68 | $2,69 | $2,65 | 1,44M |
| 2026-08-12 | $2,68 | -%1,55 | $2,72 | $2,73 | $2,68 | 1,40M |
| 2026-08-11 | $2,72 | +%0,30 | $2,72 | $2,74 | $2,70 | 1,42M |
| 2026-08-10 | $2,72 | -%2,66 | $2,79 | $2,80 | $2,71 | 1,93M |
| 2026-08-09 | $2,79 | +%2,16 | $2,73 | $2,85 | $2,73 | 1,75M |
| 2026-08-08 | $2,73 | %0,00 | $2,73 | $2,78 | $2,72 | 1,13M |
| 2026-08-07 | $2,73 | +%1,11 | $2,70 | $2,74 | $2,70 | 1,06M |
| 2026-08-06 | $2,70 | +%0,02 | $2,70 | $2,72 | $2,68 | 1,21M |
| 2026-08-05 | $2,70 | -%0,93 | $2,73 | $2,73 | $2,68 | 1,04M |
| 2026-08-04 | $2,73 | -%0,92 | $2,75 | $2,78 | $2,71 | 1,26M |
| 2026-08-03 | $2,75 | +%1,75 | $2,70 | $2,77 | $2,69 | 1,15M |
| 2026-08-02 | $2,70 | -%1,40 | $2,74 | $2,75 | $2,70 | 1,08M |
| 2026-08-01 | $2,74 | -%1,05 | $2,77 | $2,81 | $2,71 | 1,07M |
| 2026-07-31 | $2,77 | +%1,09 | $2,74 | $2,79 | $2,74 | 1,05M |
| 2026-07-30 | $2,74 | -%4,09 | $2,86 | $2,86 | $2,74 | 1,78M |
| 2026-07-29 | $2,86 | +%1,66 | $2,81 | $2,87 | $2,75 | 1,38M |
| 2026-07-28 | $2,81 | +%3,29 | $2,72 | $2,82 | $2,68 | 1,38M |
| 2026-07-27 | $2,72 | -%6,54 | $2,91 | $2,91 | $2,72 | 2,26M |
| 2026-07-26 | $2,91 | +%1,04 | $2,88 | $2,96 | $2,88 | 1,39M |
| 2026-07-25 | $2,88 | -%2,31 | $2,95 | $3,00 | $2,82 | 2,61M |
| 2026-07-24 | $2,95 | +%4,57 | $2,82 | $2,97 | $2,82 | 3,43M |
| 2026-07-23 | $2,82 | +%1,66 | $2,78 | $2,85 | $2,75 | 1,71M |
| 2026-07-22 | $2,78 | +%0,46 | $2,76 | $2,82 | $2,75 | 1,08M |
| 2026-07-21 | $2,76 | +%0,08 | $2,76 | $2,80 | $2,76 | 1,42M |
| 2026-07-20 | $2,76 | -%0,71 | $2,78 | $2,79 | $2,72 | 1,37M |
| 2026-07-19 | $2,78 | -%2,09 | $2,84 | $2,85 | $2,73 | 1,30M |
| 2026-07-18 | $2,84 | +%1,07 | $2,81 | $2,85 | $2,75 | 1,46M |
| 2026-07-17 | $2,81 | +%5,30 | $2,67 | $2,83 | $2,64 | 5,60M |
| 2026-07-16 | $2,67 | -%2,83 | $2,75 | $2,78 | $2,66 | 3,44M |
| 2026-07-15 | $2,75 | -%1,24 | $2,78 | $2,84 | $2,73 | 4,24M |
| 2026-07-14 | $2,78 | +%4,64 | $2,66 | $2,78 | $2,66 | 2,66M |
| 2026-07-13 | $2,66 | -%0,48 | $2,67 | $2,72 | $2,63 | 5,18M |
| 2026-07-12 | $2,67 | +%0,13 | $2,67 | $2,69 | $2,62 | 2,47M |
| 2026-07-11 | $2,67 | -%0,77 | $2,69 | $2,71 | $2,65 | 2,24M |
| 2026-07-10 | $2,69 | +%4,89 | $2,56 | $2,72 | $2,54 | 5,56M |
| 2026-07-09 | $2,56 | -%0,25 | $2,57 | $2,58 | $2,53 | 1,87M |
| 2026-07-08 | $2,57 | +%1,83 | $2,52 | $2,59 | $2,47 | 3,55M |
| 2026-07-07 | $2,52 | -%3,20 | $2,61 | $2,61 | $2,51 | 3,14M |
| 2026-07-06 | $2,61 | +%1,34 | $2,57 | $2,61 | $2,48 | 4,29M |
| 2026-07-05 | $2,57 | +%0,45 | $2,56 | $2,59 | $2,49 | 3,18M |
| 2026-07-04 | $2,56 | +%0,26 | $2,55 | $2,59 | $2,52 | 3,28M |