美元/委内瑞拉玻利瓦尔

USD/VES
🏛️ 美国 →
175.43
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 51.90 51.90 51.90 51.90 0.0M
2024-12-30 51.96 51.96 51.96 51.90 0.0M
2024-12-27 51.87 51.87 51.87 51.81 0.0M
2024-12-26 51.70 51.70 51.70 51.64 0.0M
2024-12-25 51.51 51.51 51.51 51.51 0.0M
2024-12-24 51.51 51.51 51.51 51.51 0.0M
2024-12-23 51.51 51.58 51.58 51.51 0.0M
2024-12-20 51.48 51.48 51.48 51.41 0.0M
2024-12-19 51.29 51.29 51.29 51.22 0.0M
2024-12-18 50.83 50.89 50.89 50.83 0.0M
2024-12-17 50.48 50.48 50.48 50.42 0.0M
2024-12-16 50.31 50.31 50.31 50.25 0.0M
2024-12-13 50.27 50.27 50.27 50.21 0.0M
2024-12-12 49.84 49.84 49.84 49.78 0.0M
2024-12-11 49.41 49.41 49.41 49.35 0.0M
2024-12-10 49.05 49.05 49.05 48.99 0.0M
2024-12-09 48.81 48.81 48.81 48.75 0.0M
2024-12-06 48.73 48.73 48.73 48.67 0.0M
2024-12-05 48.27 48.27 48.27 48.21 0.0M
2024-12-04 48.06 48.06 48.06 48.00 0.0M
2024-12-03 47.80 47.80 47.80 47.74 0.0M
2024-12-02 47.67 47.67 47.67 47.61 0.0M
2024-11-29 47.55 47.55 47.55 47.49 0.0M
2024-11-28 47.26 47.26 47.26 47.20 0.0M
2024-11-27 46.80 46.80 46.80 46.74 0.0M
2024-11-26 46.70 46.70 46.70 46.64 0.0M
2024-11-25 46.58 46.58 46.58 46.53 0.0M
2024-11-22 46.56 46.56 46.56 46.50 0.0M
2024-11-21 46.27 46.27 46.27 46.21 0.0M
2024-11-20 46.00 46.00 46.00 45.94 0.0M
2024-11-19 45.78 45.78 45.78 45.73 0.0M
2024-11-18 45.68 45.68 45.68 45.68 0.0M
2024-11-15 45.73 45.73 45.73 45.68 0.0M
2024-11-14 45.45 45.45 45.45 45.39 0.0M
2024-11-13 45.00 45.00 45.00 44.94 0.0M
2024-11-12 44.87 44.87 44.87 44.82 0.0M
2024-11-11 44.70 44.70 44.70 44.64 0.0M
2024-11-08 44.59 44.65 44.65 44.59 0.0M
2024-11-07 44.13 44.13 44.13 44.08 0.0M
2024-11-06 43.57 43.73 43.73 43.67 0.0M
2024-11-05 43.35 43.40 43.40 43.35 0.0M
2024-11-04 42.75 42.75 42.75 42.75 0.0M
2024-11-01 42.80 42.80 42.80 42.75 0.0M
2024-10-31 42.58 42.66 42.66 42.60 0.0M
2024-10-30 42.51 42.51 42.51 42.46 0.0M
2024-10-29 42.12 42.17 42.17 42.12 0.0M
2024-10-28 41.68 41.68 41.68 41.63 0.0M
2024-10-25 40.94 40.99 40.99 40.94 0.0M
2024-10-24 40.83 40.83 40.83 40.78 0.0M
2024-10-23 39.41 39.41 39.41 39.36 0.0M
2024-10-22 39.27 39.27 39.27 39.23 0.0M
2024-10-21 39.13 39.13 39.13 39.08 0.0M
2024-10-18 39.12 39.12 39.12 39.07 0.0M
2024-10-17 38.96 39.09 38.96 39.04 0.0M
2024-10-16 38.82 38.82 38.82 38.82 0.0M
2024-10-15 38.87 38.87 38.87 38.82 0.0M
2024-10-14 38.84 38.79 38.84 38.79 0.0M
2024-10-11 38.79 38.84 38.84 38.79 0.0M
2024-10-10 37.60 37.60 37.60 37.56 0.0M
2024-10-09 37.48 37.48 37.48 37.44 0.0M
2024-10-08 37.03 37.03 37.03 36.98 0.0M
2024-10-07 36.99 36.99 36.99 36.95 0.0M
2024-10-04 36.99 36.99 36.99 36.94 0.0M
2024-10-03 36.94 36.94 36.94 36.89 0.0M
2024-10-02 36.87 36.87 36.87 36.83 0.0M
2024-10-01 36.87 36.87 36.87 36.83 0.0M
2024-09-30 36.88 36.88 36.88 36.83 0.0M
2024-09-27 36.86 36.86 36.86 36.82 0.0M
2024-09-26 36.82 36.82 36.82 36.77 0.0M
2024-09-25 36.81 36.81 36.81 36.76 0.0M
2024-09-24 36.72 36.76 36.76 36.72 0.0M
2024-09-23 36.77 36.77 36.77 36.72 0.0M
2024-09-20 36.78 36.78 36.78 36.73 0.0M
2024-09-19 36.71 36.76 36.76 36.71 0.0M
2024-09-18 36.69 36.73 36.73 36.69 0.0M
2024-09-17 36.68 36.72 36.72 36.68 0.0M
2024-09-16 35.83 36.78 35.81 36.73 0.0M
2024-09-13 36.73 36.73 36.73 36.68 0.0M
2024-09-12 36.70 36.70 36.70 36.65 0.0M
2024-09-11 36.69 36.69 36.69 36.64 0.0M
2024-09-10 36.66 36.66 36.66 36.61 0.0M
2024-09-09 36.64 36.64 36.64 36.59 0.0M
2024-09-06 36.65 36.65 36.65 36.60 0.0M
2024-09-05 36.59 36.59 36.59 36.59 0.0M
2024-09-04 36.60 36.60 36.60 36.55 0.0M
2024-09-03 36.59 36.59 36.59 36.55 0.0M
2024-09-02 36.59 36.59 36.59 36.55 0.0M
2024-08-30 36.55 36.60 36.60 36.55 0.0M
2024-08-29 36.58 36.58 36.58 36.53 0.0M
2024-08-28 36.55 36.55 36.55 36.50 0.0M
2024-08-27 36.54 36.54 36.54 36.50 0.0M
2024-08-26 36.52 36.52 36.52 36.47 0.0M
2024-08-23 36.54 36.54 36.54 36.50 0.0M
2024-08-22 36.65 36.65 36.65 36.61 0.0M
2024-08-21 36.60 36.60 36.60 36.56 0.0M
2024-08-20 36.64 36.64 36.64 36.59 0.0M
2024-08-19 36.66 36.73 36.63 36.64 0.0M
2024-08-16 36.64 36.64 36.64 36.59 0.0M
2024-08-15 36.63 36.63 36.63 36.59 0.0M
2024-08-14 36.57 36.57 36.57 36.52 0.0M
2024-08-13 36.61 36.61 36.61 36.56 0.0M
2024-08-12 36.59 36.59 36.59 36.54 0.0M
2024-08-09 36.62 36.62 36.62 36.57 0.0M
2024-08-08 36.64 36.64 36.64 36.59 0.0M
2024-08-07 36.64 36.64 36.64 36.59 0.0M
2024-08-06 36.62 36.62 36.62 36.57 0.0M
2024-08-05 36.61 36.61 36.61 36.56 0.0M
2024-08-02 36.61 36.61 36.61 36.56 0.0M
2024-08-01 36.60 36.60 36.60 36.55 0.0M
2024-07-31 36.59 36.59 36.59 36.55 0.0M
2024-07-30 36.57 36.57 36.57 36.52 0.0M
2024-07-29 36.56 36.56 36.56 36.52 0.0M
2024-07-26 36.56 36.56 36.56 36.52 0.0M
2024-07-25 36.53 36.53 36.53 36.49 0.0M
2024-07-24 36.51 36.62 36.50 36.51 0.0M
2024-07-23 36.51 36.51 36.51 36.47 0.0M
2024-07-22 36.49 36.49 36.49 36.44 0.0M
2024-07-19 36.56 36.56 36.56 36.52 0.0M
2024-07-18 36.53 36.53 36.53 36.48 0.0M
2024-07-17 36.50 36.50 36.50 36.45 0.0M
2024-07-16 36.46 36.46 36.46 36.42 0.0M
2024-07-15 36.46 36.46 36.46 36.41 0.0M
2024-07-12 36.48 36.48 36.48 36.43 0.0M
2024-07-11 36.49 36.49 36.49 36.44 0.0M
2024-07-10 36.47 36.47 36.47 36.42 0.0M
2024-07-09 36.46 36.46 36.46 36.41 0.0M
2024-07-08 36.44 36.44 36.44 36.40 0.0M
2024-07-05 36.47 36.54 36.40 36.47 0.0M
2024-07-04 36.47 36.47 36.47 36.42 0.0M
2024-07-03 36.43 36.43 36.43 36.39 0.0M
2024-07-02 36.42 36.42 36.42 36.38 0.0M
2024-07-01 36.41 36.41 36.41 36.36 0.0M
2024-06-28 36.40 36.40 36.40 36.36 0.0M
2024-06-27 36.36 36.36 36.36 36.32 0.0M
2024-06-26 36.34 36.34 36.34 36.29 0.0M
2024-06-25 36.32 36.32 36.32 36.28 0.0M
2024-06-24 36.13 36.34 36.13 36.33 0.0M
2024-06-21 36.33 36.33 36.33 36.28 0.0M
2024-06-20 36.33 36.33 36.33 36.29 0.0M
2024-06-19 36.34 36.34 36.34 36.29 0.0M
2024-06-18 36.35 36.35 36.35 36.30 0.0M
2024-06-17 36.37 36.50 36.10 36.37 0.0M
2024-06-14 36.37 36.37 36.37 36.33 0.0M
2024-06-13 36.38 36.38 36.38 36.34 0.0M
2024-06-12 36.40 36.40 36.40 36.36 0.0M
2024-06-11 36.39 36.39 36.39 36.35 0.0M
2024-06-10 36.40 36.40 36.40 36.36 0.0M
2024-06-07 36.43 36.43 36.43 36.39 0.0M
2024-06-06 36.44 36.44 36.44 36.40 0.0M
2024-06-05 36.48 36.48 36.48 36.43 0.0M
2024-06-04 36.50 36.50 36.50 36.45 0.0M
2024-06-03 36.49 36.49 36.49 36.49 0.0M
2024-05-31 36.44 36.49 36.49 36.44 0.0M
2024-05-30 36.49 36.49 36.49 36.45 0.0M
2024-05-29 36.47 36.47 36.47 36.42 0.0M
2024-05-28 36.47 36.47 36.47 36.42 0.0M
2024-05-27 36.47 36.47 36.47 36.42 0.0M
2024-05-24 36.47 36.47 36.47 36.42 0.0M
2024-05-23 36.48 36.48 36.48 36.43 0.0M
2024-05-22 36.50 36.50 36.50 36.46 0.0M
2024-05-21 36.51 36.51 36.51 36.47 0.0M
2024-05-20 36.53 36.53 36.53 36.48 0.0M
2024-05-17 36.53 36.53 36.53 36.48 0.0M
2024-05-16 36.58 36.58 36.58 36.54 0.0M
2024-05-15 36.56 36.56 36.56 36.51 0.0M
2024-05-14 36.55 36.55 36.55 36.50 0.0M
2024-05-13 36.54 36.56 36.54 36.56 0.0M
2024-05-10 36.56 36.56 36.56 36.52 0.0M
2024-05-09 36.54 36.54 36.54 36.50 0.0M
2024-05-08 36.54 36.54 36.54 36.49 0.0M
2024-05-07 36.52 36.52 36.52 36.47 0.0M
2024-05-06 36.53 36.53 36.53 36.49 0.0M
2024-05-03 36.54 36.54 36.54 36.49 0.0M
2024-05-02 36.46 36.46 36.46 36.42 0.0M
2024-05-01 36.38 36.43 36.38 36.43 0.0M
2024-04-30 36.43 36.43 36.43 36.38 0.0M
2024-04-29 36.38 36.38 36.38 36.34 0.0M
2024-04-26 36.39 36.39 36.39 36.34 0.0M
2024-04-25 36.39 36.39 36.39 36.34 0.0M
2024-04-24 36.38 36.38 36.38 36.33 0.0M
2024-04-23 36.34 36.34 36.34 36.30 0.0M
2024-04-22 36.31 36.31 36.31 36.26 0.0M
2024-04-19 36.30 36.30 36.30 36.30 0.0M
2024-04-18 36.30 36.30 36.30 36.25 0.0M
2024-04-17 36.28 36.28 36.28 36.24 0.0M
2024-04-16 36.24 36.24 36.24 36.20 0.0M
2024-04-15 36.24 36.24 36.20 36.20 0.0M
2024-04-12 36.25 36.25 36.25 36.20 0.0M
2024-04-11 36.24 36.24 36.24 36.19 0.0M
2024-04-10 36.14 36.14 36.14 36.10 0.0M
2024-04-09 36.18 36.18 36.18 36.14 0.0M
2024-04-08 36.14 36.14 36.14 36.09 0.0M
2024-04-05 36.18 36.18 36.18 36.14 0.0M
2024-04-04 36.17 36.17 36.17 36.12 0.0M
2024-04-03 36.20 36.20 36.20 36.16 0.0M
2024-04-02 36.24 36.24 36.24 36.20 0.0M
2024-04-01 36.22 36.22 36.22 36.17 0.0M
2024-03-29 36.29 36.29 36.20 36.20 0.0M
2024-03-28 36.29 36.29 36.29 36.29 0.0M
2024-03-27 36.24 36.24 36.24 36.20 0.0M
2024-03-26 36.29 36.29 36.29 36.24 0.0M
2024-03-25 36.26 36.26 36.26 36.21 0.0M
2024-03-22 36.31 36.31 36.31 36.27 0.0M
2024-03-21 36.28 36.28 36.28 36.23 0.0M
2024-03-20 36.24 36.24 36.24 36.20 0.0M
2024-03-19 36.22 36.22 36.22 36.22 0.0M
2024-03-18 36.22 36.22 36.22 36.18 0.0M
2024-03-15 36.27 36.27 36.27 36.23 0.0M
2024-03-14 36.23 36.23 36.23 36.19 0.0M
2024-03-13 36.22 36.22 36.22 36.17 0.0M
2024-03-12 36.19 36.19 36.19 36.15 0.0M
2024-03-11 36.16 36.16 36.16 36.11 0.0M
2024-03-08 36.15 36.15 36.15 36.10 0.0M
2024-03-07 36.09 36.09 36.09 36.04 0.0M
2024-03-06 36.13 36.13 36.13 36.08 0.0M
2024-03-05 36.09 36.09 36.09 36.04 0.0M
2024-03-04 36.05 36.05 36.05 36.00 0.0M
2024-03-01 36.04 36.04 36.04 35.99 0.0M
2024-02-29 36.11 36.11 36.11 36.06 0.0M
2024-02-28 36.09 36.09 36.09 36.04 0.0M
2024-02-27 36.05 36.05 36.05 36.01 0.0M
2024-02-26 36.03 36.03 36.03 35.98 0.0M
2024-02-23 36.03 36.03 36.03 35.98 0.0M
2024-02-22 36.19 36.19 36.19 36.14 0.0M
2024-02-21 36.19 36.19 36.19 36.14 0.0M
2024-02-20 36.25 36.25 36.25 36.20 0.0M
2024-02-19 36.19 36.19 36.19 36.15 0.0M
2024-02-16 36.29 36.29 36.29 36.25 0.0M
2024-02-15 36.23 36.23 36.23 36.18 0.0M
2024-02-14 36.22 36.22 36.22 36.17 0.0M
2024-02-13 36.27 36.27 36.27 36.27 0.0M
2024-02-12 36.19 36.27 36.19 36.27 0.0M
2024-02-09 36.27 36.27 36.27 36.23 0.0M
2024-02-08 36.19 36.19 36.19 36.15 0.0M
2024-02-07 36.15 36.19 36.19 36.15 0.0M
2024-02-06 36.21 36.21 36.21 36.17 0.0M
2024-02-05 36.21 36.21 36.21 36.16 0.0M
2024-02-02 36.24 36.24 36.24 36.20 0.0M
2024-02-01 36.19 36.19 36.19 36.15 0.0M
2024-01-31 36.22 36.22 36.22 36.17 0.0M
2024-01-30 36.16 36.16 36.16 36.11 0.0M
2024-01-29 36.10 36.10 36.10 36.05 0.0M
2024-01-26 36.16 36.16 36.16 36.11 0.0M
2024-01-25 36.07 36.07 36.07 36.03 0.0M
2024-01-24 36.07 36.07 36.07 36.03 0.0M
2024-01-23 36.08 36.08 36.08 36.04 0.0M
2024-01-22 36.07 36.07 36.07 36.02 0.0M
2024-01-19 36.10 36.10 36.10 36.06 0.0M
2024-01-18 36.09 36.09 36.09 36.05 0.0M
2024-01-17 36.03 36.03 36.03 35.99 0.0M
2024-01-16 36.00 36.00 36.00 35.96 0.0M
2024-01-15 35.93 35.93 35.93 35.88 0.0M
2024-01-12 36.00 36.00 36.00 35.95 0.0M
2024-01-11 35.92 35.92 35.92 35.87 0.0M
2024-01-10 35.90 35.90 35.90 35.85 0.0M
2024-01-09 35.87 35.87 35.87 35.83 0.0M
2024-01-08 35.89 35.89 35.89 35.85 0.0M
2024-01-05 35.96 35.96 35.96 35.92 0.0M
2024-01-04 35.99 35.99 35.99 35.94 0.0M
2024-01-03 35.91 35.91 35.91 35.86 0.0M
2024-01-02 35.82 35.82 35.82 35.78 0.0M
2024-01-01 35.85 35.85 35.85 35.85 0.0M