Hot Features
프리미엄
United States Dollar vs Venezuelan Bolivar Soberano (USDVES)
FX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.031599 | 1.91706845978 | 53.811276 | 56.386848 | 53.524814 | 0 | 0 | FX |
| 4 | 3.367625 | 6.54222174734 | 51.47525 | 56.386848 | 51.429185 | 0 | 0 | FX |
| 12 | 13.852883 | 33.795768977 | 40.989992 | 56.386848 | 40.974352 | 0 | 0 | FX |
| 26 | 18.28188 | 50.0037813522 | 36.560995 | 56.386848 | 35.805369 | 0 | 0 | FX |
| 52 | 18.750123 | 51.9498291513 | 36.092752 | 56.386848 | 31.484541 | 0 | 0 | FX |
| 156 | 50.219275 | 1086.15094299 | 4.6236 | 151.77028 | 4.218 | 0 | 0 | FX |
| 260 | -71070.157125 | -99.9228922671 | 71125 | 10618762 | 4.134 | 0 | 0 | FX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737331020 | 55.047324 | 0 | 0.00 | 55.047324 | 55.047324 | 55.047324 | 0 |
| 1737244620 | 55.047324 | 0 | 0.00 | 55.047324 | 55.047324 | 55.047324 | 0 |
| 1737158220 | 55.047324 | 0.36 | 0.65 | 54.691653 | 55.047324 | 54.649602 | 0 |
| 1737071820 | 54.691339 | 0.39 | 0.72 | 54.301597 | 54.707998 | 54.274927 | 0 |
| 1736985420 | 54.301302 | 0.4 | 0.75 | 53.896827 | 54.790325 | 53.849845 | 0 |
| 1736899020 | 53.896827 | 0.08 | 0.16 | 53.812163 | 53.925418 | 53.524814 | 0 |
| 1736812620 | 53.811868 | 0 | 0.00 | 53.811276 | 56.386848 | 53.777924 | 0 |
| 1736726220 | 53.811276 | 0 | 0.00 | 53.811276 | 53.811276 | 53.811276 | 0 |
| 1736639820 | 53.811276 | 0 | 0.00 | 53.811276 | 53.811276 | 53.811276 | 0 |
| 1736553420 | 53.811276 | 0.03 | 0.05 | 53.784689 | 53.827774 | 53.750328 | 0 |
| 1736467020 | 53.784665 | 0.57 | 1.07 | 53.215795 | 53.934109 | 53.166067 | 0 |
| 1736380620 | 53.215955 | 0.21 | 0.40 | 53.004357 | 53.753904 | 52.946012 | 0 |
| 1736294220 | 53.004222 | 0.06 | 0.11 | 52.945398 | 53.100129 | 52.896685 | 0 |
| 1736207820 | 52.94569 | 0 | 0.00 | 52.945683 | 54.072243 | 52.883856 | 0 |
| 1736121420 | 52.945683 | 0 | 0.00 | 52.945683 | 52.945683 | 52.945683 | 0 |
| 1736035020 | 52.945683 | 0 | 0.00 | 52.945683 | 52.945683 | 52.945683 | 0 |
| 1735948620 | 52.945683 | 0.44 | 0.84 | 52.506662 | 53.251039 | 52.46867 | 0 |
| 1735862220 | 52.506662 | 0.54 | 1.05 | 51.962166 | 52.63644 | 51.928664 | 0 |
| 1735775820 | 51.962166 | 0 | 0.00 | 51.963206 | 51.995839 | 51.928717 | 0 |
| 1735689420 | 51.961953 | 0 | 0.00 | 51.961953 | 51.961953 | 51.961953 | 0 |
| 1735603020 | 51.961953 | 0.26 | 0.50 | 51.701114 | 52.702395 | 51.826614 | 0 |
| 1735516620 | 51.701114 | 0 | 0.00 | 51.701114 | 51.701114 | 51.701114 | 0 |
| 1735430220 | 51.701114 | 0 | 0.00 | 51.701114 | 51.701114 | 51.701114 | 0 |
| 1735343760 | 51.701114 | 0.13 | 0.24 | 51.575342 | 51.724601 | 51.66197 | 0 |
| 1735257420 | 51.575342 | -0 | -0.00 | 51.57561 | 52.239126 | 51.559529 | 0 |
| 1735171020 | 51.57561 | 0 | 0.00 | 51.575582 | 51.732989 | 51.437209 | 0 |
| 1735084620 | 51.575582 | 0 | 0.00 | 51.57523 | 51.649694 | 51.547669 | 0 |
| 1734998220 | 51.575342 | 0.1 | 0.19 | 51.47525 | 51.608438 | 51.429185 | 0 |
| 1734911820 | 51.47525 | 0 | 0.00 | 51.47525 | 51.47525 | 51.47525 | 0 |
| 1734825420 | 51.47525 | 0 | 0.00 | 51.47525 | 51.47525 | 51.47525 | 0 |
| 1734739020 | 51.47525 | 0.19 | 0.37 | 51.286085 | 52.687241 | 51.24797 | 0 |
| 1734652620 | 51.285966 | 0.39 | 0.78 | 50.891309 | 51.637915 | 50.845566 | 0 |
| 1734566220 | 50.89122 | 0.41 | 0.82 | 50.478578 | 50.940847 | 50.437386 | 0 |
| 1734479820 | 50.478578 | 0.17 | 0.34 | 50.307623 | 50.49329 | 50.188317 | 0 |
| 1734393420 | 50.307633 | 0.04 | 0.08 | 50.268848 | 50.312595 | 50.199807 | 0 |
| 1734307020 | 50.268848 | 0 | 0.00 | 50.268848 | 50.268848 | 50.268848 | 0 |
| 1734220620 | 50.268848 | 0 | 0.00 | 50.268848 | 50.268848 | 50.268848 | 0 |
| 1734134220 | 50.268848 | 0.42 | 0.85 | 49.844525 | 50.283062 | 49.821629 | 0 |
| 1734047820 | 49.844525 | 0.43 | 0.87 | 49.413991 | 50.67217 | 49.378582 | 0 |
| 1733961420 | 49.414078 | 0.36 | 0.74 | 49.049524 | 49.430817 | 48.988245 | 0 |
| 1733875020 | 49.049824 | 0.24 | 0.49 | 48.808194 | 49.799448 | 48.728588 | 0 |
| 1733788620 | 48.808333 | 0.08 | 0.16 | 48.729251 | 49.604509 | 48.694558 | 0 |
| 1733702220 | 48.729251 | 0 | 0.00 | 48.729251 | 48.729251 | 48.729251 | 0 |
| 1733615820 | 48.729251 | 0 | 0.00 | 48.729251 | 48.729251 | 48.729251 | 0 |
| 1733529420 | 48.729251 | 0.46 | 0.96 | 48.265733 | 48.745064 | 48.223316 | 0 |
| 1733443020 | 48.265945 | 0.21 | 0.44 | 48.057812 | 48.27212 | 47.997174 | 0 |
| 1733356620 | 48.056623 | 0.26 | 0.55 | 47.795533 | 48.076644 | 47.669666 | 0 |
| 1733270220 | 47.795253 | 0.13 | 0.26 | 47.669349 | 47.926431 | 47.547906 | 0 |
| 1733183820 | 47.669124 | 0.12 | 0.25 | 47.548059 | 47.683713 | 46.269426 | 0 |
| 1733097420 | 47.548059 | 0 | 0.00 | 47.548059 | 47.548059 | 47.548059 | 0 |
| 1733011020 | 47.548059 | 0 | 0.00 | 47.548059 | 47.548059 | 47.548059 | 0 |
| 1732924620 | 47.548059 | 0.29 | 0.62 | 47.254389 | 47.995252 | 47.101487 | 0 |
| 1732838220 | 47.254573 | 0.46 | 0.98 | 46.796747 | 47.268592 | 46.372394 | 0 |
| 1732751820 | 46.796747 | 0.1 | 0.22 | 46.695227 | 46.810806 | 46.498105 | 0 |
| 1732665420 | 46.69509 | 0.11 | 0.24 | 46.584433 | 46.704626 | 46.385878 | 0 |
| 1732579020 | 46.584526 | 0.03 | 0.05 | 46.559139 | 47.307174 | 46.042598 | 0 |
| 1732492620 | 46.559139 | 0 | 0.00 | 46.559139 | 46.559139 | 46.559139 | 0 |
| 1732406220 | 46.559139 | 0 | 0.00 | 46.559139 | 46.559139 | 46.559139 | 0 |
| 1732319820 | 46.559139 | 0.29 | 0.63 | 46.269184 | 46.578859 | 46.001254 | 0 |
| 1732233420 | 46.269492 | 0.27 | 0.58 | 46.001016 | 46.607167 | 45.904894 | 0 |
| 1732147020 | 46.000967 | 0.22 | 0.47 | 45.783782 | 46.022675 | 45.69275 | 0 |
| 1732060620 | 45.783782 | 0.05 | 0.11 | 45.732013 | 45.855613 | 44.710121 | 0 |
| 1731974220 | 45.731837 | -0 | -0.00 | 45.732111 | 46.570665 | 45.450154 | 0 |
| 1731887820 | 45.732111 | 0 | 0.00 | 45.732111 | 45.732111 | 45.732111 | 0 |
| 1731801420 | 45.732111 | 0 | 0.00 | 45.732111 | 45.732111 | 45.732111 | 0 |
| 1731715020 | 45.732111 | 0.28 | 0.62 | 45.450043 | 45.742608 | 45.001421 | 0 |
| 1731628620 | 45.450505 | 0.45 | 1.01 | 44.996501 | 45.913416 | 44.750682 | 0 |
| 1731542220 | 44.996893 | 0.12 | 0.28 | 44.873119 | 45.09599 | 44.842469 | 0 |
| 1731455820 | 44.872955 | 0.17 | 0.39 | 44.698442 | 44.917817 | 44.152356 | 0 |
| 1731369420 | 44.698295 | 0.05 | 0.11 | 44.647491 | 44.916455 | 44.530198 | 0 |
| 1731283020 | 44.647491 | 0 | 0.00 | 44.647491 | 44.647491 | 44.647491 | 0 |
| 1731196620 | 44.647491 | 0 | 0.00 | 44.647491 | 44.647491 | 44.647491 | 0 |
| 1731110220 | 44.647491 | 0.52 | 1.17 | 44.130533 | 44.661507 | 43.42677 | 0 |
| 1731023820 | 44.130485 | 0.4 | 0.92 | 43.727534 | 44.156708 | 43.403305 | 0 |
| 1730937420 | 43.727736 | 0.27 | 0.62 | 43.41743 | 43.8806 | 43.140851 | 0 |
| 1730851020 | 43.456288 | 0.65 | 1.53 | 42.803036 | 43.880293 | 42.611537 | 0 |
| 1730764620 | 42.803036 | -0 | -0.00 | 42.803201 | 43.46219 | 42.656739 | 0 |
| 1730678220 | 42.803201 | 0 | 0.00 | 42.803201 | 42.803201 | 42.803201 | 0 |
| 1730591820 | 42.803201 | 0 | 0.00 | 42.803201 | 42.803201 | 42.803201 | 0 |
| 1730505420 | 42.803201 | 0.15 | 0.34 | 42.656767 | 42.854118 | 42.610075 | 0 |
| 1730419020 | 42.656345 | 0.15 | 0.35 | 42.509174 | 42.659501 | 42.172855 | 0 |
| 1730332620 | 42.509174 | 0.34 | 0.80 | 42.17276 | 42.510005 | 42.156259 | 0 |
| 1730246220 | 42.173024 | 0.49 | 1.17 | 41.683983 | 42.175515 | 41.627764 | 0 |
| 1730159820 | 41.683983 | 0.69 | 1.69 | 40.989992 | 41.686934 | 40.974352 | 0 |
| 1730073420 | 40.989992 | 0 | 0.00 | 40.989992 | 40.989992 | 40.989992 | 0 |
| 1729986960 | 40.989992 | 0 | 0.00 | 40.989992 | 40.989992 | 40.989992 | 0 |
| 1729900620 | 40.989992 | 0.16 | 0.39 | 40.829247 | 40.991832 | 40.820117 | 0 |
| 1729814220 | 40.828989 | 1.42 | 3.59 | 39.412593 | 40.830897 | 39.365478 | 0 |
| 1729727820 | 39.412718 | 0.14 | 0.35 | 39.273915 | 39.415012 | 39.036827 | 0 |
| 1729641420 | 39.273915 | 0.14 | 0.36 | 39.132497 | 39.276469 | 39.113905 | 0 |
| 1729555020 | 39.132497 | 0.01 | 0.03 | 39.121298 | 39.847345 | 39.085554 | 0 |
| 1729468620 | 39.121298 | 0 | 0.00 | 39.121134 | 39.121298 | 39.121134 | 0 |
| 1729382220 | 39.121134 | 0 | 0.00 | 39.121134 | 39.121134 | 39.121134 | 0 |
