Market Cap $3.17T
-1.81%
Volume 24h $101.58B
-71.75%
BTC % 55.08%
0.65%
ETH % 11.13%
0.62%
Coins
33.867
+1
Exchanges
885
Last update
3 Minutes ago
Venus (XVS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-26 2025 | $4.2899 | $4.2491 | $4.4392 | $4.2635 | $9,836,408 | $70,350,998 |
| Dec-25 2025 | $4.2808 | $3.9953 | $4.3850 | $3.9953 | $7,701,825 | $70,199,833 |
| Dec-24 2025 | $4.0025 | $3.9411 | $4.0732 | $4.0677 | $3,240,786 | $65,632,355 |
| Dec-23 2025 | $4.0771 | $4.0436 | $4.1497 | $4.1356 | $3,592,917 | $66,853,252 |
| Dec-22 2025 | $4.1315 | $4.1170 | $4.1981 | $4.1779 | $3,673,976 | $67,741,452 |
| Dec-21 2025 | $4.1557 | $4.1136 | $4.2448 | $4.2448 | $3,691,815 | $68,132,277 |
| Dec-20 2025 | $4.2429 | $4.2349 | $4.3121 | $4.3121 | $2,839,855 | $69,561,515 |
| Dec-19 2025 | $4.3229 | $4.1890 | $4.3438 | $4.2189 | $4,435,565 | $70,869,688 |
| Dec-18 2025 | $4.2400 | $4.2069 | $4.4725 | $4.3314 | $8,512,920 | $69,509,002 |
| Dec-17 2025 | $4.3359 | $4.3320 | $4.5969 | $4.5969 | $12,758,791 | $71,076,649 |
| Dec-16 2025 | $4.5814 | $4.1057 | $4.6242 | $4.1057 | $22,719,253 | $75,091,103 |
| Dec-15 2025 | $4.0839 | $4.0139 | $4.3577 | $4.2723 | $8,153,103 | $66,934,195 |
| Dec-14 2025 | $4.2649 | $4.2649 | $4.4956 | $4.4889 | $6,669,089 | $69,896,440 |
| Dec-13 2025 | $4.5035 | $4.4941 | $4.5910 | $4.5600 | $3,426,051 | $73,799,411 |
| Dec-12 2025 | $4.5235 | $4.4973 | $4.6787 | $4.6511 | $4,840,263 | $74,124,735 |