CoinXview PortafoglioApp
IT
Coin: 1243Exchange: 15Capitalizzazione: $2,50T −3,14%Vol 24h: $28,25BDominanza: BTC 59,0% ETH 9,9%Gas ETH: 0,28 gweiPaura e avidità: 25/100

Storico prezzi di Visa (VG)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di VG. Mostrati gli ultimi 365 giorni.

Rendimenti mensili VG

AnnoGenFebMarAprMagGiuLugAgoSetOttNovDicAnno intero
2026———————+3,7%-4,7%+15%+1,4%—+15%

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

DataApriMassimoBassoChiudiVolumeVariazione
10/11/2026$422,16$428,09$419,86 $419,86$432,70K-0.54%
09/11/2026$423,29$427,26$418,10 $421,48$750,91K-0.43%
08/11/2026$423,54$423,71$421,75 $422,44$42,73K-0.26%
07/11/2026$422,87$423,72$421,88 $423,54$73,38K+0.16%
06/11/2026$424,76$424,76$413,85 $422,32$686,71K-0.57%
05/11/2026$435,40$442,45$422,41 $424,72$746,08K-2.45%
04/11/2026$421,16$437,42$418,44 $436,26$787,93K+3.59%
03/11/2026$425,26$426,98$419,25 $420,30$772,84K-1.17%
02/11/2026$414,03$427,16$412,80 $425,37$592,23K+2.74%
01/11/2026$413,89$415,96$410,23 $414,03$10,15K+0.03%
31/10/2026$411,27$417,81$405,74 $413,62$74,58K+0.57%
30/10/2026$416,43$417,99$411,66 $413,44$759,64K-0.72%
29/10/2026$402,51$416,73$401,97 $415,95$748,25K+3.34%
28/10/2026$397,25$403,71$392,75 $401,99$754,12K+1.19%
27/10/2026$403,52$405,12$393,94 $397,12$793,50K-1.59%
26/10/2026$408,27$410,76$403,28 $403,58$625,75K-1.15%
25/10/2026$409,68$412,80$406,52 $408,91$72,69K-0.19%
24/10/2026$407,83$413,39$407,52 $409,07$99,83K+0.30%
23/10/2026$414,72$415,20$407,06 $407,83$853,39K-1.66%
22/10/2026$407,30$415,04$407,03 $414,79$791,97K+1.84%
21/10/2026$406,87$409,55$405,11 $407,56$931,90K+0.17%
20/10/2026$402,74$408,92$402,46 $406,80$896,89K+1.01%
19/10/2026$403,78$404,99$398,45 $402,84$694,36K-0.23%
18/10/2026$404,82$408,03$403,26 $405,54$33,24K+0.18%
17/10/2026$402,22$406,55$402,22 $404,78$31,03K+0.64%
16/10/2026$400,54$404,71$399,83 $402,27$699,60K+0.43%
15/10/2026$391,71$403,67$390,91 $400,54$827,83K+2.25%
14/10/2026$395,55$398,00$389,66 $391,50$750,33K-1.02%
13/10/2026$389,62$397,83$388,35 $395,36$814,84K+1.47%
12/10/2026$385,57$392,35$384,78 $389,57$675,13K+1.04%
11/10/2026$387,30$387,30$384,90 $384,90$25,39K-0.62%
10/10/2026$385,98$387,30$384,82 $387,30$81,87K+0.34%
09/10/2026$377,05$386,68$374,77 $386,16$725,57K+2.42%
08/10/2026$371,84$380,00$368,18 $376,09$765,23K+1.14%
07/10/2026$370,72$374,62$368,94 $371,95$702,14K+0.33%
06/10/2026$369,26$371,61$367,96 $370,46$787,94K+0.32%
05/10/2026$361,00$369,47$359,17 $369,24$632,23K+2.28%
04/10/2026$360,81$366,78$359,55 $359,55$13,37K-0.35%
03/10/2026$361,20$361,20$360,07 $360,07$16,80K-0.31%
02/10/2026$360,19$361,71$357,96 $360,82$680,45K+0.17%
01/10/2026$361,15$362,78$357,89 $359,99$798,43K-0.32%
30/09/2026$366,74$368,17$360,43 $361,27$788,56K-1.49%
29/09/2026$368,51$368,60$365,02 $366,21$772,42K-0.62%
28/09/2026$366,54$369,48$365,02 $367,76$754,96K+0.33%
27/09/2026$365,95$366,88$364,30 $364,75$53,16K-0.33%
26/09/2026$367,31$367,31$363,21 $365,65$62,14K-0.45%
25/09/2026$367,60$368,72$363,72 $366,75$724,75K-0.23%
24/09/2026$361,91$367,90$360,58 $366,91$687,11K+1.38%
23/09/2026$362,95$365,48$360,65 $361,33$735,82K-0.45%
22/09/2026$369,55$373,39$360,06 $362,95$806,63K-1.79%
21/09/2026$367,90$370,80$366,08 $369,47$600,32K+0.43%
20/09/2026$365,34$366,11$363,92 $365,58$58,82K+0.07%
19/09/2026$368,94$368,94$362,15 $364,60$43,52K-1.18%
18/09/2026$369,16$371,49$365,73 $368,94$680,40K-0.06%
17/09/2026$370,54$373,42$367,91 $369,16$716,02K-0.37%
16/09/2026$375,60$376,09$368,56 $371,31$735,19K-1.14%
15/09/2026$373,75$376,09$372,47 $375,33$743,91K+0.42%
14/09/2026$368,64$377,25$368,64 $374,76$614,41K+1.66%
13/09/2026$369,40$370,17$368,18 $368,18$21,53K-0.33%
12/09/2026$371,17$371,17$368,19 $369,49$47,59K-0.45%
11/09/2026$366,62$371,93$366,62 $370,41$663,03K+1.03%
10/09/2026$368,82$369,48$365,59 $366,22$686,88K-0.70%
09/09/2026$368,72$369,47$366,25 $368,07$696,30K-0.18%
08/09/2026$374,78$375,13$367,46 $368,72$677,38K-1.62%
07/09/2026$375,86$376,18$374,39 $375,14$138,82K-0.19%
06/09/2026$374,39$376,53$373,44 $375,38$16,74K+0.26%
05/09/2026$373,72$375,63$372,12 $375,14$26,13K+0.38%
04/09/2026$378,48$379,13$373,21 $373,98$654,87K-1.19%
03/09/2026$378,16$381,42$377,00 $377,71$635,55K-0.12%
02/09/2026$373,65$380,22$370,59 $378,40$807,83K+1.27%
01/09/2026$379,25$382,56$371,04 $373,31$645,04K-1.57%
31/08/2026$381,02$382,29$378,52 $379,64$667,86K-0.36%
30/08/2026$381,36$383,47$381,18 $382,09$20,43K+0.19%
29/08/2026$381,95$382,14$381,36 $381,87$26,83K-0.02%
28/08/2026$379,72$383,66$376,70 $381,76$607,15K+0.54%
27/08/2026$384,10$384,75$378,56 $378,96$676,72K-1.34%
26/08/2026$383,83$385,49$380,78 $383,83$668,28K+0.00%
25/08/2026$381,72$384,94$380,41 $384,36$711,60K+0.69%
24/08/2026$370,89$385,40$370,28 $383,35$788,49K+3.36%
23/08/2026$370,03$371,74$369,77 $371,30$96,60K+0.34%
22/08/2026$370,89$372,59$368,83 $370,45$80,85K-0.12%
21/08/2026$365,28$372,56$364,76 $370,91$727,12K+1.54%
20/08/2026$365,76$369,06$363,82 $364,76$703,47K-0.27%
19/08/2026$364,49$370,52$362,42 $366,19$702,22K+0.47%
18/08/2026$359,49$366,22$358,77 $364,23$663,82K+1.32%
17/08/2026$365,42$366,39$358,77 $359,44$523,71K-1.64%
16/08/2026$365,29$366,40$364,43 $365,65$6,84K+0.10%
15/08/2026$365,10$367,07$363,11 $365,29$33,54K+0.05%
14/08/2026$366,24$367,10$362,55 $363,92$737,52K-0.63%
13/08/2026$360,38$365,90$359,08 $365,23$578,73K+1.35%
12/08/2026$364,03$365,61$357,99 $360,46$601,11K-0.98%
11/08/2026$361,14$365,05$358,26 $363,32$534,09K+0.60%
10/08/2026$363,56$364,29$359,33 $360,97$439,46K-0.71%
09/08/2026$362,88$365,06$362,88 $363,61$8,45K+0.20%
08/08/2026$363,39$364,17$362,67 $362,96$37,76K-0.12%
07/08/2026$368,88$371,19$361,74 $362,79$490,97K-1.65%
06/08/2026$368,70$371,69$366,16 $369,60$554,66K+0.24%
05/08/2026$369,46$373,80$367,16 $369,26$515,27K-0.05%
04/08/2026$366,35$371,52$362,16 $369,90$445,29K+0.97%
03/08/2026$366,92$372,97$364,73 $366,35$448,84K-0.16%
02/08/2026$366,86$367,21$366,12 $366,36$7,33K-0.14%
01/08/2026$365,97$366,86$365,71 $366,86$26,45K+0.24%
31/07/2026$366,45$367,90$362,02 $366,08$544,45K-0.10%
30/07/2026$369,71$371,34$361,28 $366,45$535,82K-0.88%
29/07/2026$362,71$374,49$358,46 $370,46$636,56K+2.14%
28/07/2026$362,00$371,39$357,87 $362,09$573,27K+0.02%
27/07/2026$354,97$364,09$354,16 $362,23$418,20K+2.05%
26/07/2026$355,10$355,75$354,97 $355,69$6,62K+0.17%
25/07/2026$355,07$355,95$354,51 $355,10$13,57K+0.01%
24/07/2026$352,48$356,70$351,08 $355,07$601,61K+0.73%
23/07/2026$353,95$355,67$348,57 $352,48$638,65K-0.42%
22/07/2026$356,12$357,69$352,21 $353,91$664,49K-0.62%
21/07/2026$360,74$362,01$355,69 $356,35$693,32K-1.22%
20/07/2026$360,32$362,99$356,60 $360,61$689,74K+0.08%
19/07/2026$358,75$359,80$357,69 $359,14$134,70K+0.11%
18/07/2026$359,30$359,96$357,69 $358,63$133,48K-0.19%
17/07/2026$364,90$367,50$355,90 $358,40$704,25K-1.78%
16/07/2026$354,60$365,20$346,50 $364,10$573,77K+2.68%
15/07/2026$358,00$360,00$350,00 $354,80$611,41K-0.89%
14/07/2026$356,80$360,80$352,00 $356,40$606,28K-0.11%
13/07/2026$351,70$359,70$347,90 $358,40$511,54K+1.91%
12/07/2026$349,80$351,40$348,70 $351,40$96,75K+0.46%
11/07/2026$350,50$350,80$348,70 $349,50$78,45K-0.29%
10/07/2026$347,50$352,90$345,20 $348,90$471,99K+0.40%
09/07/2026$346,00$348,90$342,00 $347,80$438,77K+0.52%
08/07/2026$354,10$354,10$344,90 $346,70$174,09K-2.09%
Tutte le sezioni