- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Venus BNB (vBNB) historical data and Live price
Venus BNB
vBNB$ 13.37 + 3.899 % 
0.00021079 BTC
0.00021079 BTC MARKET CAP
1.128 B
1.128 B
24H VOLUME
0.44974389
0.44974389
CIRC.SUPPLY
84.327 M
84.327 M
MAX SUPPLY
Rank212
1H 0.00 %
24H 3.90 %
7D 76.68 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 3/28/22 | 9.329 | 9.55 | 9.287 | 9.326 | 0 | 786,453,550.71 |
| 3/27/22 | 9.013 | 9.34 | 8.936 | 9.329 | 0 | 786,646,185.65 |
| 3/26/22 | 8.902 | 9.021 | 8.84 | 9.012 | 0 | 759,985,660.66 |
| 3/25/22 | 8.974 | 9.126 | 8.804 | 8.902 | 0 | 750,638,466.56 |
| 3/24/22 | 8.852 | 9.025 | 8.797 | 8.973 | 0 | 756,684,945.08 |
| 3/23/22 | 8.761 | 8.906 | 8.642 | 8.854 | 0 | 746,591,911.03 |
| 3/22/22 | 8.588 | 8.876 | 8.571 | 8.76 | 0 | 738,733,022.61 |
| 3/21/22 | 8.466 | 8.644 | 8.375 | 8.59 | 0 | 724,348,453.89 |
| 3/20/22 | 8.665 | 8.68 | 8.38 | 8.467 | 0 | 713,962,022.8 |
| 3/19/22 | 8.614 | 8.797 | 8.567 | 8.663 | 0 | 730,550,856.38 |
| 3/18/22 | 8.488 | 8.665 | 8.325 | 8.615 | 0 | 726,507,589.44 |
| 3/17/22 | 8.351 | 8.512 | 8.28 | 8.489 | 0 | 715,863,341.42 |
| 3/16/22 | 8.049 | 8.371 | 7.983 | 8.353 | 0 | 704,349,184.42 |
| 3/15/22 | 8.091 | 8.11 | 7.857 | 8.051 | 0 | 678,945,726.61 |
| 3/14/22 | 7.839 | 8.094 | 7.806 | 8.091 | 0 | 682,292,605.84 |
| 3/13/22 | 8.072 | 8.166 | 7.824 | 7.839 | 0 | 661,061,376.74 |
| 3/12/22 | 8.063 | 8.215 | 8.062 | 8.075 | 0 | 680,930,510.43 |
| 3/11/22 | 8.063 | 8.223 | 7.92 | 8.063 | 0 | 679,923,928.72 |
| 3/10/22 | 8.524 | 8.544 | 7.887 | 8.062 | 0 | 679,870,382.25 |
| 3/9/22 | 8.275 | 8.708 | 8.271 | 8.526 | 0 | 718,953,517.77 |
| 3/8/22 | 8.253 | 8.393 | 8.177 | 8.273 | 0 | 697,628,472.4 |
| 3/7/22 | 8.114 | 8.32 | 7.888 | 8.255 | 0 | 696,093,270.67 |
| 3/6/22 | 8.321 | 8.37 | 8.066 | 8.112 | 0 | 684,088,770.55 |
| 12/30/21 | 10.968 | 11.258 | 10.861 | 11.077 | 0 | 934,083,125.45 |
| 12/29/21 | 11.414 | 11.535 | 10.92 | 10.987 | 0 | 926,511,200.46 |
| 11/15/21 | 13.745 | 13.938 | 13.352 | 13.378 | 0 | 1,128,145,982.59 |
| 11/11/21 | 12.958 | 13.374 | 12.773 | 13.256 | 0 | 1,117,846,025.05 |
| 11/9/21 | 13.763 | 13.821 | 13.309 | 13.371 | 0 | 1,127,515,148.1 |
| 11/8/21 | 13.673 | 13.787 | 13.302 | 13.768 | 0 | 1,160,979,002.64 |
| 11/7/21 | 13.361 | 14.064 | 13.277 | 13.668 | 0 | 1,152,542,375.65 |
| 11/6/21 | 12.773 | 13.361 | 12.531 | 13.359 | 0 | 1,126,491,011.16 |
| 11/5/21 | 11.744 | 12.916 | 11.646 | 12.78 | 0 | 1,077,718,384.2 |
| 11/4/21 | 11.928 | 11.934 | 11.432 | 11.746 | 0 | 990,525,436.58 |
| 11/3/21 | 11.63 | 11.963 | 11.297 | 11.922 | 0 | 1,005,378,428.08 |
| 11/2/21 | 11.56 | 11.83 | 11.292 | 11.636 | 0 | 981,213,393.05 |
| 11/1/21 | 10.994 | 11.577 | 10.75 | 11.557 | 0 | 974,577,174.33 |
| 10/31/21 | 11.066 | 11.21 | 10.703 | 10.995 | 0 | 927,203,178.08 |
| 10/30/21 | 11.1 | 11.316 | 10.73 | 11.064 | 0 | 932,989,442.25 |
| 10/29/21 | 10.31 | 11.18 | 10.245 | 11.098 | 0 | 935,874,118.83 |
| 10/28/21 | 9.409 | 10.371 | 9.38 | 10.317 | 0 | 869,972,883.71 |
| 10/27/21 | 10.016 | 10.187 | 9.229 | 9.417 | 0 | 794,143,818.15 |
| 10/26/21 | 10.155 | 10.262 | 9.959 | 10.018 | 0 | 844,828,778.36 |
| 10/25/21 | 9.986 | 10.243 | 9.949 | 10.16 | 0 | 856,778,653.46 |
| 10/24/21 | 10.18 | 10.199 | 9.809 | 9.989 | 0 | 842,332,201.41 |
| 10/23/21 | 10.028 | 10.176 | 9.912 | 10.174 | 0 | 857,971,818.43 |
| 10/22/21 | 9.872 | 10.433 | 9.866 | 10.03 | 0 | 845,790,237.34 |
| 10/21/21 | 10.492 | 10.564 | 9.792 | 9.881 | 0 | 833,214,067.9 |
| 10/20/21 | 10.216 | 10.58 | 10.093 | 10.483 | 0 | 884,008,256.09 |
| 10/19/21 | 10.145 | 10.4 | 10.084 | 10.22 | 0 | 861,857,901.85 |
| 10/18/21 | 9.834 | 10.194 | 9.774 | 10.143 | 0 | 855,311,658.37 |
| 10/17/21 | 9.722 | 9.865 | 9.515 | 9.83 | 0 | 828,922,794.31 |
| 10/16/21 | 9.883 | 10.091 | 9.677 | 9.73 | 0 | 820,484,368.24 |
| 10/15/21 | 9.84 | 9.946 | 9.466 | 9.881 | 0 | 833,197,448.94 |
| 10/14/21 | 9.805 | 10.057 | 9.62 | 9.844 | 0 | 830,115,104.41 |
| 10/13/21 | 9.244 | 9.823 | 9.048 | 9.804 | 0 | 826,776,151.95 |
| 10/12/21 | 8.61 | 9.243 | 8.175 | 9.243 | 0 | 779,396,209.78 |
| 10/11/21 | 8.435 | 8.82 | 8.355 | 8.611 | 0 | 726,103,852.68 |
| 10/10/21 | 8.778 | 8.789 | 8.389 | 8.438 | 0 | 711,547,989.31 |
| 10/9/21 | 8.727 | 8.87 | 8.679 | 8.772 | 0 | 739,687,535.8 |
| 10/8/21 | 9.132 | 9.19 | 8.677 | 8.719 | 0 | 735,224,715.07 |
| 10/7/21 | 9.053 | 9.359 | 8.823 | 9.137 | 0 | 770,492,738.3 |
| 10/6/21 | 9.195 | 9.195 | 8.638 | 9.061 | 0 | 764,074,470.63 |
| 10/5/21 | 8.833 | 9.22 | 8.799 | 9.191 | 0 | 775,025,229.99 |
| 10/4/21 | 8.92 | 8.925 | 8.538 | 8.838 | 0 | 745,306,886.86 |
| 10/3/21 | 8.859 | 9.054 | 8.732 | 8.917 | 0 | 751,933,793.8 |
| 10/2/21 | 8.713 | 9.064 | 8.496 | 8.868 | 0 | 747,771,113.35 |
| 10/1/21 | 7.988 | 8.748 | 7.888 | 8.718 | 0 | 735,162,522.73 |
| 9/30/21 | 7.585 | 8.013 | 7.558 | 7.982 | 0 | 673,097,218.1 |
| 9/29/21 | 6.861 | 7.727 | 6.828 | 7.583 | 0 | 639,448,298.16 |
| 9/28/21 | 6.925 | 7.092 | 6.8 | 6.847 | 0 | 577,394,508.22 |
| 9/27/21 | 7.089 | 7.359 | 6.917 | 6.917 | 0 | 583,282,137.84 |
| 9/26/21 | 7.205 | 7.264 | 6.598 | 7.092 | 0 | 598,052,699.98 |
| 9/25/21 | 7.316 | 7.425 | 7.087 | 7.209 | 0 | 607,884,230.17 |
| 9/24/21 | 7.901 | 7.932 | 6.907 | 7.324 | 0 | 617,621,242.14 |
| 9/23/21 | 7.81 | 7.921 | 7.609 | 7.897 | 0 | 665,927,963.3 |
| 9/22/21 | 7.09 | 7.821 | 7.052 | 7.81 | 0 | 658,574,811.57 |
| 9/21/21 | 7.448 | 7.731 | 6.977 | 7.064 | 0 | 595,726,958.96 |
| 9/20/21 | 8.404 | 8.428 | 7.351 | 7.459 | 0 | 629,035,314.45 |
| 9/19/21 | 8.452 | 8.624 | 8.306 | 8.411 | 0 | 709,288,843.99 |
| 9/18/21 | 8.365 | 8.64 | 8.265 | 8.447 | 0 | 712,343,223.49 |
| 9/17/21 | 8.735 | 8.758 | 8.267 | 8.357 | 0 | 704,723,104.78 |
| 9/16/21 | 8.874 | 8.91 | 8.561 | 8.732 | 0 | 736,321,917.68 |
| 9/15/21 | 8.52 | 8.976 | 8.442 | 8.865 | 0 | 747,519,742.19 |
| 9/14/21 | 8.207 | 8.521 | 8.153 | 8.521 | 0 | 718,579,555.21 |
| 9/13/21 | 8.569 | 8.622 | 7.925 | 8.212 | 0 | 692,498,369.08 |
| 9/12/21 | 8.339 | 8.662 | 8.185 | 8.58 | 0 | 723,491,604.61 |
| 9/11/21 | 8.258 | 8.541 | 8.231 | 8.334 | 0 | 702,781,630.64 |
| 9/10/21 | 8.661 | 9.024 | 8.103 | 8.244 | 0 | 695,210,196.54 |
| 9/9/21 | 8.343 | 8.958 | 8.317 | 8.662 | 0 | 730,427,287.57 |
| 9/8/21 | 8.583 | 8.747 | 7.899 | 8.527 | 0 | 719,064,655.16 |
