Market Cap $3.27T
0.33%
Volume 24h $161.42B
-69.77%
BTC % 54.61%
-0.12%
ETH % 11.21%
0.17%
Coins
33.767
+1
Exchanges
885
Last update
2 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-05 2025 | $4.6592 | $4.6157 | $4.8442 | $4.8210 | $9,077,522 | $76,319,238 |
| Dec-04 2025 | $4.8352 | $4.8245 | $5.024 | $5.006 | $12,821,910 | $79,198,517 |
| Dec-03 2025 | $5.022 | $4.6630 | $5.022 | $4.6630 | $9,333,601 | $82,257,958 |
| Dec-02 2025 | $4.6712 | $4.5011 | $4.7545 | $4.5399 | $6,210,209 | $76,475,701 |
| Dec-01 2025 | $4.5310 | $4.4388 | $4.6757 | $4.6757 | $7,805,009 | $74,172,777 |
| Nov-30 2025 | $4.8752 | $4.7838 | $4.9189 | $4.8465 | $7,235,824 | $79,802,662 |
| Nov-29 2025 | $4.7950 | $4.7592 | $4.9060 | $4.8809 | $8,758,500 | $78,487,362 |
| Nov-28 2025 | $4.9383 | $4.8791 | $4.9903 | $4.9173 | $11,180,023 | $80,831,794 |
| Nov-27 2025 | $4.9097 | $4.6747 | $5.183 | $4.6956 | $28,831,845 | $80,361,130 |
| Nov-26 2025 | $4.6902 | $4.5518 | $4.7181 | $4.7091 | $11,699,141 | $76,763,026 |
| Nov-25 2025 | $4.6787 | $4.3084 | $4.6787 | $4.3084 | $20,383,856 | $76,569,095 |
| Nov-24 2025 | $4.2693 | $3.9308 | $4.3068 | $3.9308 | $17,013,044 | $69,863,650 |
| Nov-23 2025 | $3.9623 | $3.8046 | $3.9972 | $3.8077 | $10,345,340 | $64,835,170 |
| Nov-22 2025 | $3.8124 | $3.7103 | $3.8124 | $3.7638 | $9,410,752 | $62,375,876 |
| Nov-21 2025 | $3.6746 | $3.6413 | $4.0188 | $3.9618 | $11,691,541 | $60,117,381 |