Market Cap $4.17T
1.87%
Volume 24h $375.65B
0.63%
BTC % 54.63%
-1.04%
ETH % 12.6%
2.61%
Coins
32.826
+12
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $5.859 | $5.853 | $6.107 | $6.048 | $8,713,851 | $95,353,025 |
| Aug-18 2025 | $6.095 | $5.961 | $6.259 | $6.259 | $12,499,942 | $99,184,097 |
| Aug-17 2025 | $6.287 | $6.268 | $6.461 | $6.319 | $8,011,794 | $102,298,845 |
| Aug-16 2025 | $6.323 | $6.121 | $6.323 | $6.121 | $7,568,501 | $102,855,551 |
| Aug-15 2025 | $6.127 | $5.977 | $6.366 | $6.258 | $8,578,420 | $99,666,369 |
| Aug-14 2025 | $6.217 | $6.173 | $6.826 | $6.806 | $11,950,969 | $101,130,213 |
| Aug-13 2025 | $6.795 | $6.590 | $6.824 | $6.622 | $13,038,290 | $110,517,323 |
| Aug-12 2025 | $6.616 | $6.208 | $6.641 | $6.314 | $9,934,716 | $107,601,348 |
| Aug-11 2025 | $6.333 | $6.331 | $6.656 | $6.516 | $8,593,737 | $102,983,023 |
| Aug-10 2025 | $6.510 | $6.384 | $6.643 | $6.577 | $7,223,688 | $105,836,397 |
| Aug-09 2025 | $6.533 | $6.365 | $6.621 | $6.365 | $6,441,352 | $106,176,333 |
| Aug-08 2025 | $6.347 | $6.167 | $6.347 | $6.202 | $7,083,315 | $103,141,696 |
| Aug-07 2025 | $6.189 | $5.940 | $6.189 | $5.940 | $7,103,465 | $100,551,548 |
| Aug-06 2025 | $5.932 | $5.723 | $5.975 | $5.844 | $5,471,509 | $96,372,425 |
| Aug-05 2025 | $5.788 | $5.788 | $6.106 | $6.095 | $6,033,103 | $94,023,840 |