Venus BTC (vBTC) historical data and Live price

venus-btc

Venus BTC

vBTC
$ 1,434.62 + 1.457 % 0.02034932 BTC
MARKET CAP
295.296 M
24H VOLUME
639.671 M
CIRC.SUPPLY
205.836 k
MAX SUPPLY
Rank260
1H 0.06 %
24H 1.46 %
7D 6.97 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
12/30/21937.391966.42930.943951.2630195,804,187.37
12/29/21962.588971.205935.357937.4110192,952,955.08
12/28/211,023.091,023.09958.427961.7940197,971,880.86
12/27/211,026.1571,048.5511,019.8111,022.3470210,435,916.64
12/26/211,021.7571,032.0181,003.7581,025.7010211,126,262.1
12/25/211,026.1431,033.1521,015.3651,022.8290210,534,983.08
12/24/211,024.0821,044.2691,020.9731,025.2880211,041,130.85
12/23/21983.141,034.43971.3721,024.0280210,781,918.95
12/22/21989.044999.939978.646982.9180202,319,987.9
12/21/21947.045994.178943.119989.0110203,574,013.4
12/20/21942.352955.155920.148947.2180194,971,491.88
12/19/21946.248970.297938.054943.5460194,215,743.97
12/18/21936.062955.351921.96946.6530194,855,345.32
12/17/21961.204968.464925.511936.3280192,730,107.83
12/16/21985.716996.846958.783961.8090197,974,900.85
12/15/21976.511997.767942.416985.4440202,839,891.43
12/14/21942.19977.232939.435944.7451194,462,530.27
12/13/211,010.7711,013.976934.557942.9410194,091,143.1
12/12/21995.081,024.066983.2891,010.8440208,068,145.19
12/11/21952.424997.017946.325995.0040204,807,746.13
12/10/21964.8671,001.752952.619952.6190196,083,332.02
12/9/211,026.8211,034.564955.753968.0940199,268,541.23
12/8/211,032.5431,038.2581,001.3251,026.5940211,310,095.39
12/7/211,017.4691,048.9731,016.7211,032.3020212,484,911.1
12/6/21997.9471,026.783952.8631,016.6650209,266,275.86
12/5/21978.7971,005.747945.3997.6510205,352,414.37
12/4/211,085.7151,086.58867.174978.3330201,376,131.23
12/3/211,147.3281,158.3911,059.2991,085.9720223,532,160.04
12/2/211,156.4631,161.0881,126.2751,143.9830235,472,947.45
12/1/211,146.661,187.7341,125.1831,156.7710238,105,199.85
11/30/211,169.3391,190.3521,133.11,147.6420236,226,026.05
11/29/211,155.5731,190.1951,144.5771,169.7210240,770,708.54
11/28/211,100.7411,156.0441,081.4741,155.9880237,943,961.87
11/27/211,083.4051,115.6391,079.9061,100.5240226,527,548.63
11/26/211,188.731,195.61,081.1841,083.3230222,986,964.61
11/25/211,153.4531,196.3371,151.9981,188.8910244,716,575.82
11/24/211,162.6771,166.8251,128.1441,153.4050237,412,312.51
11/23/211,138.6011,165.81,125.8961,162.8710239,360,652.69
11/22/211,185.3811,191.0471,123.7911,138.790234,403,920.38
11/21/211,207.8681,208.6241,1821,185.6630244,052,121.17
11/20/211,169.5121,208.0621,159.9251,208.0620248,662,736.61
11/19/211,144.3871,178.1161,131.5121,169.0130240,624,972.12
11/18/211,217.4911,226.7621,144.4651,144.4650235,572,036.67
11/17/211,210.4491,225.2891,192.11,217.6810250,642,681.21
11/16/211,288.0921,290.3331,187.3121,210.5870249,182,469.73
11/15/211,314.3011,336.5171,284.2481,287.7310265,061,395.59
11/14/211,302.9921,327.4261,282.8151,315.8510270,849,575.68
11/13/211,293.5011,317.2621,273.4421,302.7580268,154,404.1
11/12/211,308.2331,324.3311,248.5951,293.9160266,334,579.45
11/11/211,307.2121,324.1181,296.8921,309.120269,464,048.74
11/10/211,349.7791,394.7471,296.1331,306.9660269,020,603.47
11/9/211,362.0011,389.4921,333.1581,351.0930278,103,668.46
11/8/211,271.5481,369.0541,253.1131,363.5290280,663,278.63
11/7/211,243.2411,322.81,200.9361,269.720261,354,092.98
11/6/211,236.8371,317.4741,128.9921,244.1510256,091,145.56
11/5/211,236.9131,327.7031,166.1041,235.6710254,345,576.26
11/4/211,271.5221,325.0481,192.9191,240.6930255,379,364.02
11/3/211,273.3261,281.8191,244.6691,272.1610261,856,556.21
11/2/211,231.4341,294.2511,223.3951,273.0880262,047,400.03
11/1/211,236.6571,259.0761,205.631,231.6810253,524,248.96
10/31/211,242.4641,259.4481,211.2941,236.4120254,498,109.68
10/30/211,259.1921,264.0711,232.9361,241.0360255,449,973.78
10/29/211,222.5281,277.4431,218.7591,258.5210259,049,018.91
10/28/211,180.0761,246.0681,177.1881,222.1720251,566,967.24
10/27/211,215.9591,240.4491,177.8991,180.5310242,995,760.98
10/26/211,272.6981,275.6741,211.8341,215.7380250,242,715.16
10/25/211,231.6491,287.721,225.5051,272.6510261,957,300.68
10/24/211,239.2111,242.0691,202.9931,231.7270253,533,774.85
10/23/211,226.6941,245.5021,213.1171,239.1510255,061,982.65
10/22/211,261.7291,285.5341,216.3371,225.9790252,350,515.12
10/21/211,333.7341,342.6311,254.5951,260.8520259,528,681.81
10/20/211,295.061,355.4441,281.6131,335.1620274,824,380.23
10/19/211,246.7621,299.41,238.3841,295.0510266,568,205.03
10/18/211,243.0011,262.7981,212.2541,246.8860256,653,934.84
10/17/211,226.5221,242.941,196.2141,242.940255,841,774.44
10/16/211,243.3661,256.3931,213.451,226.5070252,459,397.11
10/15/211,155.5461,261.7221,146.3011,243.7140256,001,017.38
10/14/211,160.4911,180.6761,147.5911,155.0180237,744,343.79
10/13/211,128.8591,165.3181,086.7491,161.7040239,120,471.61
10/12/211,157.81,165.5431,101.8591,128.8230232,352,423.3
10/11/211,105.9941,164.8121,104.651,156.8980238,131,358.27
10/10/211,110.5261,134.0931,096.3491,104.6340227,373,546.77
10/9/211,089.891,116.751,085.0461,110.8930228,661,687.58
10/8/211,083.7371,128.2381,079.9621,089.5760224,273,962.76
10/7/211,117.3371,118.8091,078.2071,084.4790223,224,754.18
10/6/211,041.4821,120.271,017.8171,117.150229,949,788.13
10/5/21990.7951,045.1990.2231,041.2070214,317,880.39
10/4/21970.264996.932950.472991.2380204,032,420.64
10/3/21964.463990.211951.033970.6430199,793,233.19
10/2/21969.416974.503955.766965.1860198,670,083.81