Cap Mercado $3.35T
-0.72%
Volume 24h $289.55B
-9.16%
BTC % 54.84%
-0.1%
ETH % 11.23%
0.8%
Moedas
33.760
+3
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Venus (XVS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| Nov-20 2025 | $4.0069 | $3.9644 | $4.2836 | $4.1001 | $11,353,344 | $65,546,768 |
| Nov-19 2025 | $4.1124 | $3.9531 | $4.2699 | $4.2507 | $9,481,006 | $67,271,765 |