Venus ETH (vETH) historical data and Live price

venus-eth

Venus ETH

vETH
$ 47.15 + 8.005 % 0.00073925 BTC
MARKET CAP
95.9 M
24H VOLUME
0
CIRC.SUPPLY
2.034 M
MAX SUPPLY
Rank448
1H 2.43 %
24H 8.00 %
7D 11.16 %
EXPLORER 1
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/2143.01646.6184346.337094,249,366.76
4/12/2143.38344.22942.43343.056087,574,754.54
4/11/2142.94543.53442.62243.381088,236,277.46
4/10/2141.6444.17141.47342.939087,337,181.46
4/9/2141.98942.27841.31941.66084,736,016.57
4/8/2139.62642.04839.38541.986085,399,243.46
4/7/2142.58542.88339.1139.709080,768,566.44
4/6/2142.37343.24441.36342.603086,654,401.57
4/5/2142.07543.03840.85442.319086,076,045.2
4/4/2140.77342.4240.34442.071085,572,495.59
4/3/2143.07943.11440.77540.777082,939,992.14
4/2/2139.74243.26439.40843.077087,618,574.29
4/1/2138.55639.97838.43339.743080,838,007.64
3/31/2137.10139.14936.03638.558078,426,321.4
3/30/2136.5737.40136.05337.107075,475,030.49
3/29/2133.9936.92233.83736.572074,386,895.33
3/28/2134.49434.73733.61433.996069,146,799.01
3/27/2134.22234.82233.64534.509070,190,155.99
3/26/2132.05734.2132.04434.208069,578,447.36
3/25/2132.01632.6731.35332.065065,220,681.61
3/24/2133.72834.9731.56232.028065,144,807.32
3/23/2133.98134.66133.40333.749068,644,722.92
3/22/2135.92636.40433.63933.983069,120,504.47
3/21/2136.41536.6335.44135.926073,073,400.29
3/20/2136.51337.66136.39536.435074,108,773.33
3/19/2135.81336.98735.08236.512074,265,330.43
3/18/2136.62737.13334.26335.818072,852,901.04
3/17/2136.29436.95535.13436.606074,455,832.05
3/16/2135.98636.49634.54736.301073,835,512.44
3/15/2137.24637.94235.13935.987073,197,114.31
3/14/2138.65338.77537.05637.265075,797,123.71
3/13/2135.58738.91334.81538.652078,617,609.52
3/12/2136.67236.93934.72135.612072,434,286.06
3/11/2136.12837.02634.83236.667074,579,511.58
3/10/2137.50137.62535.4736.121073,469,863.88
3/9/2136.83937.50536.22837.472076,218,173.39
3/8/2134.59736.84833.54936.847074,946,098.56
3/7/2133.22234.75332.85834.593070,362,252.19
3/6/2130.78233.5130.49933.26067,650,298.89
3/5/2130.95431.07529.12830.781062,607,450.25
3/4/2131.64132.5830.33630.953062,957,949.18
3/3/2129.96233.1329.74731.692064,462,219.87
3/2/2131.40832.06929.3429.961060,940,710.51
3/1/2128.42331.46828.42331.411063,889,733.67
2/28/2129.30329.47226.10228.422057,809,784.09
2/27/2129.02130.60528.77729.305059,606,424.25
2/26/2129.61531.28828.25629.022059,029,995.02
2/25/2132.64133.51829.40129.637060,281,243.84
2/24/2131.48634.33330.3232.625066,359,833.06
2/23/2135.75535.75527.66731.313063,690,989.32
2/22/2138.83538.85231.71435.76072,735,636.36
2/21/2138.5139.60937.92538.835078,989,302.79
2/20/2139.32240.85136.72438.506078,321,137.64
2/19/2138.86439.5138.07739.338080,013,160.4
2/18/2137.07139.11437.07138.878079,077,163.93
2/17/2135.72437.18234.83436.994075,245,966.73
2/16/2135.68836.59434.69235.724072,661,666.78
2/15/2136.20236.77933.77235.635072,481,978.69
2/14/2136.38137.06435.89736.204073,638,742.57
2/13/2136.9737.53335.50836.385074,006,206.02
2/12/2135.7737.32734.97636.983075,222,726.91
2/11/2134.97636.22634.26335.764072,744,164.91
2/10/2135.45136.62833.81834.975071,139,913.51
2/9/2135.02136.41234.31935.45072,105,484.98
2/8/2132.36535.50131.5135.031071,252,030.04
2/7/2133.6433.88430.1132.361065,822,289.64
2/6/2134.45734.85133.06233.644068,431,475.93
2/5/2131.97235.21631.97234.438070,046,041
2/4/2133.29733.86431.31231.974065,034,900.76
2/3/2130.37533.29230.27133.292067,715,955.43
2/2/2127.44430.93227.31930.393061,818,616.72
2/1/2126.3627.54125.54627.428055,788,632.44
1/31/2127.58427.64125.82926.359053,614,436.46
1/30/2127.71228.1126.6327.576056,090,205.79
1/29/2127.44628.48525.90228.316057,593,586.88
1/28/2125.11827.18524.57626.72700
1/27/2127.19927.41924.35825.11900
1/26/2126.54327.57825.11927.14500
1/25/2127.88829.41426.15326.54400
1/24/2124.66827.95824.55427.89600
1/23/2124.77825.49224.06424.6600
1/22/2122.47325.47420.97124.77300
1/21/2127.69627.70422.01122.46800
1/20/2127.59528.16524.91127.71800
1/19/2125.18928.69625.13427.59300
1/18/2124.64425.23223.78625.19100
1/17/2124.7125.35523.52624.63200
1/16/2123.47325.82523.18924.73500
1/15/2124.40525.04721.84823.47500
1/14/2122.64624.9221.89224.40100