Venus ETH (vETH) historical data and Live price

venus-eth

Venus ETH

vETH
$ 77.30 + 0.558 % 0.0011025 BTC
MARKET CAP
0
24H VOLUME
189 M
CIRC.SUPPLY
0
MAX SUPPLY
Rank2,536
1H -0.21 %
24H 0.56 %
7D 28.17 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/21/2475.63579.1475.10978.33192,395,165.550
5/20/2463.53176.11663.14175.635191,517,148.070
5/19/2464.57964.84363.32363.531163,066,932.580
5/18/2463.97465.00363.85364.579166,605,882.20
5/17/2460.86664.41360.78563.974168,784,696.470
5/16/2462.6762.80260.52860.866169,479,262.580
5/15/2459.56862.81759.2462.67222,958,835.690
5/14/2460.96661.17359.26459.568213,316,999.250
5/13/2460.57861.73259.2660.966217,600,645.410
5/12/2460.16961.00360.02460.578182,378,290.920
5/11/2460.15160.69659.72960.169188,447,580.320
5/10/2462.78963.06759.66260.151188,691,508.580
3/28/2266.5569.21366.28167.4470137,185,975.21
3/27/2263.54766.53563.26866.5350135,331,646.25
3/26/2262.7963.60862.49663.5340129,228,585.53
3/25/2262.83164.35762.40862.7960127,725,836.02
3/24/2261.26663.03160.88762.8230127,781,239.46
3/23/2260.09461.3859.28961.2660124,614,035.14
3/22/2258.5761.45258.46460.0940122,230,405.51
3/21/2257.80859.71757.36658.5740119,138,911.71
3/20/2259.55459.76557.1257.8150117,594,837.93
3/19/2259.51660.2358.83159.5480121,120,357.02
3/18/2256.88260.156.08259.5290121,081,100.46
3/17/2256.02357.11955.61156.8910115,715,197.82
3/16/2252.95256.21252.76456.0250113,954,268.88
3/15/2252.35853.80750.84452.9540107,708,351.72
3/14/2250.89852.62750.63252.3580106,496,318.07
3/13/2252.00952.43550.60350.9080103,545,638.11
3/12/2251.72952.67551.71952.0350105,838,688.78
3/11/2252.71153.84951.22451.7270105,213,142.66
3/10/2255.15355.15351.86152.7070107,205,066.86
3/9/2252.08255.81352.01155.1660112,207,931.4
3/8/2250.47652.9150.31552.0730105,916,437.53
3/7/2251.63953.3549.62450.4770102,669,175.48
3/6/2253.85454.0351.63351.6330105,022,124.59
12/30/2173.2876.08872.60775.0190152,589,139.2
12/29/2176.7677.30772.96273.3890149,272,360.16
12/28/2181.53981.53976.12276.7610156,132,393.16
12/27/2182.1483.32581.45781.670166,115,558.04
12/26/2182.66382.981.04382.1390167,070,332.65
12/25/2181.74883.57881.34382.7350168,283,397.43
12/24/2183.02783.48781.36681.8140166,408,789.36
12/23/2180.41783.78878.70382.9810168,782,001.84
12/22/2181.15582.26879.74480.390163,513,452.72
12/21/2179.44181.96579.13881.1740165,106,478.6
12/20/2179.23680.37575.91879.4570161,616,066.9
12/19/2179.98681.15378.64479.2140161,120,108.36
12/18/2178.34280.65276.22579.960162,638,188.11
12/17/2180.01880.6374.94878.5140159,697,225.22
12/16/2181.14683.00479.88879.9010162,518,544.36
12/15/2177.94182.51974.00481.1920165,144,405.09
12/14/2176.41778.08174.71875.6241153,818,733.45
12/13/2183.48883.72174.32476.3570155,309,877.01
12/12/2182.47884.27980.63383.480169,797,223.39
12/11/2178.92582.70477.66482.6120168,031,900.43
12/10/2183.19185.35878.70879.0840160,855,517.03
12/9/2189.64390.51182.36483.2660169,362,010.81
12/8/2187.13389.92185.50789.6770182,402,580.69
12/7/2188.01489.42586.10887.1480177,258,738.51
12/6/2184.77488.35379.37387.980178,950,215.49
12/5/2183.18485.75581.58184.8370172,557,189.9
12/4/2185.22485.66971.18783.1550169,136,079.73
12/3/2191.09193.83882.7985.290173,478,366.94
12/2/2192.60593.46589.68191.1130185,324,040.97
12/1/2193.35896.52991.47392.5320188,210,391.79
11/30/2189.80495.97487.99493.5150190,208,993.71
11/29/2186.75890.06986.50789.7510182,552,416.12
11/28/2182.71886.77880.5686.7080176,363,168.39
11/27/2181.38584.5581.38582.4480167,699,649.56
11/26/2191.30391.88179.41881.4320165,631,533.94
11/25/2186.33191.87285.80191.2260185,553,355.99
11/24/2187.63788.36684.31586.30175,534,427.69
11/23/2182.54288.5482.16587.6430178,265,812.78
11/22/2186.286.85381.43482.610168,028,370.75
11/21/2189.0389.28485.91285.9120174,744,889.59
11/20/2186.77589.52384.97889.0640181,155,763.94
11/19/2180.76587.04580.40786.8630176,678,319.14
11/18/2186.55687.68679.92980.6940164,131,815.57
11/17/2185.11786.81382.91386.5360176,014,695.21
11/16/2192.00392.26583.66385.2390173,375,671.93
11/15/2193.39296.18491.78392.1140187,359,446.7
11/14/2193.89894.67391.18393.4260190,027,575.65
11/13/2194.21394.9292.5393.8960190,984,268.79
11/12/2195.48997.07191.0694.2880191,781,162.93
11/11/2193.58796.45192.47395.3140193,868,639.38
11/10/2195.58298.09490.53793.5560190,292,929.85
11/9/2197.09597.65195.23895.6220194,495,278.09
11/8/2193.26997.34393.2597.1360197,573,320.48
11/7/2191.31893.6891.05693.2530189,675,192.77
11/6/2190.55691.4687.50391.2780185,658,489.97