Cap Mercado $3.74T
2.12%
Volume 24h $316.89B
-15.11%
BTC % 59%
-1.06%
ETH % 8.77%
2.62%
Moedas
31.917
+10
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| May-22 2025 | $6.938 | $6.538 | $6.985 | $6.538 | $20,438,908 | $115,185,974 |
| May-21 2025 | $6.492 | $6.364 | $6.548 | $6.423 | $7,292,208 | $107,754,804 |
| May-20 2025 | $6.405 | $6.294 | $6.515 | $6.369 | $5,884,207 | $106,303,793 |
| May-19 2025 | $6.355 | $6.150 | $6.491 | $6.491 | $5,379,697 | $105,465,050 |
| May-18 2025 | $6.388 | $6.218 | $6.623 | $6.297 | $7,036,654 | $106,007,022 |
| May-17 2025 | $6.297 | $6.297 | $6.668 | $6.668 | $7,653,381 | $104,496,296 |
| May-16 2025 | $6.757 | $6.684 | $6.973 | $6.848 | $10,011,710 | $112,115,080 |
| May-15 2025 | $6.863 | $6.858 | $7.212 | $7.156 | $11,836,659 | $113,879,496 |
| May-14 2025 | $7.083 | $6.943 | $7.302 | $7.108 | $15,965,026 | $117,514,848 |
| May-13 2025 | $7.117 | $6.623 | $7.164 | $6.940 | $6,515,469 | $118,059,305 |
| May-12 2025 | $6.960 | $6.814 | $7.289 | $6.906 | $10,978,721 | $115,454,196 |
| May-11 2025 | $6.949 | $6.794 | $7.306 | $7.306 | $8,635,118 | $115,262,822 |
| May-10 2025 | $7.169 | $6.735 | $7.169 | $6.799 | $9,513,474 | $118,908,290 |
| May-09 2025 | $6.657 | $6.313 | $6.657 | $6.313 | $11,939,445 | $110,405,794 |
| May-08 2025 | $6.210 | $5.784 | $6.224 | $5.784 | $10,905,099 | $102,986,318 |