Venice Tokenの価格履歴
$26.79
-7.66% 24時間
2026/09/15以降のVenice Token（VVV）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$26.79です。
史上最高値
$34.80
2026/09/21
史上最安値
$21.17
2026/09/15
初回記録からのリターン
+25.48%
2026/09/15
最も良かった月
-2.20%
2026年10月
最も悪かった月
-2.20%
2026年10月
読み込み中…
Venice Tokenの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $22.39 | $34.80 | $21.17 | $27.16 | +21.30% |
Venice Tokenの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $27.75 | $30.82 | $25.91 | $27.16 | -2.20% |
| 2026年9月 | $22.39 | $34.80 | $21.17 | $27.77 | +24.03% |
Venice Tokenの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $27.04 | $27.25 | $26.98 | $27.16 | +0.48% |
| 2026/10/06 | $28.72 | $29.28 | $26.95 | $27.03 | -6.02% |
| 2026/10/05 | $30.02 | $30.26 | $27.26 | $28.76 | -4.07% |
| 2026/10/04 | $28.09 | $30.82 | $27.63 | $29.98 | +6.73% |
| 2026/10/03 | $27.85 | $28.93 | $27.13 | $28.09 | +1.04% |
| 2026/10/02 | $26.23 | $30.29 | $26.21 | $27.80 | +5.86% |
| 2026/10/01 | $27.75 | $28.22 | $25.91 | $26.26 | -5.44% |
| 2026/09/30 | $27.05 | $28.35 | $26.51 | $27.77 | +2.85% |
| 2026/09/29 | $27.83 | $28.49 | $26.02 | $27.00 | -3.09% |
| 2026/09/28 | $29.35 | $29.51 | $26.62 | $27.86 | -5.01% |
| 2026/09/27 | $29.60 | $31.77 | $28.77 | $29.33 | -1.08% |
| 2026/09/26 | $30.29 | $30.70 | $29.10 | $29.65 | -2.11% |
| 2026/09/25 | $31.05 | $32.57 | $29.70 | $30.29 | -2.42% |
| 2026/09/24 | $30.23 | $32.21 | $28.46 | $31.04 | +2.44% |
| 2026/09/23 | $31.93 | $33.53 | $29.31 | $30.30 | -5.10% |
| 2026/09/22 | $32.02 | $32.86 | $30.35 | $31.93 | -0.34% |
| 2026/09/21 | $29.34 | $34.80 | $29.34 | $32.04 | +9.17% |
| 2026/09/20 | $25.79 | $30.00 | $25.52 | $29.35 | +13.76% |
| 2026/09/19 | $27.95 | $29.48 | $24.96 | $25.80 | -7.73% |
| 2026/09/18 | $25.66 | $28.68 | $24.25 | $27.96 | +8.54% |
| 2026/09/17 | $23.70 | $25.88 | $23.55 | $25.76 | +8.65% |
| 2026/09/16 | $21.36 | $24.05 | $21.18 | $23.71 | +11.05% |
Venice Tokenは2026/09/21に史上最高値$34.80を記録し、当データセットの最安値は$21.17です。すべての値は主要取引所の日次終値に基づく米ドル建てです。