Venus XVS (vXVS) historical data and Live price

Venus XVS

vXVS

$ 1.25 + 0.575 %

0.00002099 BTC

MARKET CAP
281.657 M

24H VOLUME
0

CIRC.SUPPLY
224.434 M

MAX SUPPLY

vXVS

USD

Rank245

1H 3.78 %

24H 0.57 %

7D 15.32 %

EXPLORER 1

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/10/21	1.267	1.362	1.17	1.201	0	269,439,539.28
4/9/21	1.213	1.288	1.146	1.267	0	284,375,803.13
4/8/21	1.054	1.219	1.032	1.212	0	272,068,348.37
4/7/21	1.153	1.185	0.983	1.054	0	236,539,950.11
4/6/21	1.105	1.181	1.09	1.154	0	259,015,852.45
4/5/21	1.161	1.207	1.088	1.105	0	248,071,018.86
4/4/21	1.046	1.167	1.033	1.162	0	260,832,600.62
4/3/21	1.161	1.207	1.045	1.048	0	235,193,857.29
4/2/21	1.267	1.38	1.144	1.161	0	260,538,570.63
4/1/21	1.337	1.343	1.203	1.265	0	283,951,597.76
3/31/21	1.196	1.4	1.173	1.336	0	299,761,250.71
3/30/21	1.132	1.404	1.084	1.192	0	267,560,903.31
3/29/21	0.979	1.129	0.942	1.126	0	252,620,796.15
3/28/21	0.953	1.158	0.927	0.975	0	218,916,728.77
3/27/21	0.837	0.989	0.801	0.951	0	213,483,818.97
3/26/21	0.745	0.831	0.745	0.831	0	186,538,281.09
3/25/21	0.825	0.829	0.707	0.746	0	167,427,954.98
3/24/21	0.848	0.94	0.823	0.826	0	185,284,330.78
3/23/21	0.831	0.9	0.813	0.847	0	190,008,119.05
3/22/21	0.868	0.966	0.831	0.833	0	186,853,839.73
3/21/21	0.847	0.875	0.825	0.866	0	194,315,465.37
3/20/21	0.914	0.935	0.848	0.848	0	190,361,737.4
3/19/21	0.9	0.927	0.874	0.914	0	205,213,347.85
3/18/21	0.983	1.036	0.891	0.901	0	202,141,493.01
3/17/21	0.857	1.006	0.838	0.984	0	220,733,885.33
3/16/21	0.847	0.9	0.805	0.858	0	192,468,829.15
3/15/21	0.921	0.946	0.828	0.846	0	189,867,683.62
3/14/21	0.983	1.002	0.916	0.923	0	207,079,617.1
3/13/21	1.035	1.09	0.935	0.984	0	220,752,589.06
3/12/21	1.207	1.214	1.004	1.036	0	232,401,833.75
3/11/21	0.961	1.28	0.939	1.204	0	270,213,016.38
3/10/21	1.013	1.066	0.885	0.959	0	215,146,048.41
3/9/21	0.803	1.082	0.775	1.018	0	228,409,387.43
3/8/21	0.789	0.815	0.74	0.799	0	179,376,992.77
3/7/21	0.796	0.834	0.763	0.793	0	178,033,762.95
3/6/21	0.88	0.884	0.73	0.796	0	178,553,887.08
3/5/21	0.844	0.898	0.773	0.878	0	197,004,662.41
3/4/21	0.971	1.005	0.812	0.845	0	189,650,477.29
3/3/21	0.987	1.059	0.925	0.973	0	218,346,117.63
3/2/21	1.069	1.119	0.914	0.985	0	221,093,944.25
3/1/21	0.913	1.13	0.912	1.066	0	239,197,502.99
2/28/21	0.952	0.972	0.758	0.914	0	205,160,276.96
2/27/21	1.063	1.137	0.922	0.952	0	213,668,565
2/26/21	1.117	1.197	0.956	1.063	0	238,636,553.01
2/25/21	1.399	1.45	1.115	1.115	0	250,141,275.95
2/24/21	1.26	1.565	1.151	1.399	0	313,972,662.57
2/23/21	1.496	1.496	0.907	1.255	0	281,722,423.03
2/22/21	1.664	1.665	1.309	1.498	0	336,301,387.41
2/21/21	1.426	1.888	1.384	1.662	0	373,103,343.29
2/20/21	1.873	1.873	1.217	1.43	0	320,935,696.79
2/19/21	1.606	2.031	1.606	1.857	0	416,727,257.55
2/18/21	1.186	1.725	1.164	1.606	0	360,438,244.02
2/17/21	0.944	1.217	0.932	1.188	0	257,134,910.71
2/16/21	0.904	1.011	0.854	0.943	0	204,122,987.77
2/15/21	1.009	1.054	0.781	0.9	0	194,826,071.44
2/14/21	0.761	1.111	0.717	1.009	0	217,095,009.59
2/13/21	0.764	0.87	0.72	0.761	0	146,717,503.05
2/12/21	0.725	0.795	0.686	0.765	0	147,455,042.75
2/11/21	0.762	0.865	0.687	0.726	0	140,021,242.06
2/10/21	0.867	0.956	0.719	0.762	0	146,932,969.73
2/9/21	0.723	0.911	0.652	0.867	0	167,227,501.34
2/8/21	0.538	0.734	0.503	0.722	0	139,195,281.6
2/7/21	0.499	0.555	0.435	0.537	0	102,834,512.56
2/6/21	0.395	0.584	0.351	0.499	0	95,573,275.72
2/5/21	0.322	0.473	0.311	0.393	0	75,113,002.79
2/4/21	0.221	0.325	0.219	0.325	0	62,247,768.41
2/3/21	0.214	0.226	0.209	0.221	0	42,254,899.8
2/2/21	0.229	0.252	0.208	0.214	0	40,958,629.54
2/1/21	0.205	0.235	0.19	0.229	0	43,186,641.74
1/31/21	0.16	0.217	0.156	0.205	0	0
1/30/21	0.158	0.177	0.153	0.16	0	0
1/29/21	0.165	0.171	0.138	0.158	0	0
1/28/21	0.165	0.186	0.159	0.165	0	0
1/27/21	0.164	0.186	0.156	0.164	0	0
1/26/21	0.159	0.256	0.155	0.164	0	0
1/25/21	0.184	0.187	0.138	0.159	0	0
1/24/21	0.122	0.195	0.121	0.185	0	0
1/23/21	0.1	0.129	0.1	0.122	0	0
1/22/21	0.09	0.106	0.087	0.1	0	0
1/21/21	0.09	0.099	0.085	0.09	0	0
1/20/21	0.09	0.092	0.084	0.09	0	0
1/19/21	0.095	0.099	0.089	0.09	0	0
1/18/21	0.082	0.099	0.079	0.095	0	0
1/17/21	0.083	0.083	0.078	0.082	0	0
1/16/21	0.083	0.086	0.081	0.083	0	0
1/15/21	0.086	0.09	0.081	0.083	0	0
1/14/21	0.099	0.11	0.074	0.086	0	0
1/13/21	0.091	0.102	0.085	0.099	0	0
1/12/21	0.102	0.102	0.087	0.091	0	0
1/11/21	0.1	0.116	0.084	0.102	0	0

Similar Coins