- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Venus (XVS) historical data and Live price
Venus
XVS$ 4.91 -0.708 % 
0.00018039 BTC
0.00018039 BTC MARKET CAP
73.196 M
73.196 M
24H VOLUME
2.654 M
2.654 M
CIRC.SUPPLY
14.92 M
14.92 M
MAX SUPPLY
29.745 M
29.745 M
Rank318
1H 0.22 %
24H -0.71 %
7D 0.50 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/2/23 | 4.885 | 4.994 | 4.834 | 4.919 | 3,015,395.06 | 73,385,730.65 |
| 6/1/23 | 4.831 | 4.942 | 4.74 | 4.889 | 2,504,292.05 | 72,936,974.11 |
| 5/31/23 | 4.957 | 5.019 | 4.731 | 4.83 | 3,234,846.05 | 72,052,109.6 |
| 5/30/23 | 4.926 | 4.976 | 4.877 | 4.958 | 2,190,870.7 | 73,955,667.93 |
| 5/29/23 | 5.105 | 5.11 | 4.912 | 4.924 | 2,884,762.62 | 73,449,363.26 |
| 5/28/23 | 4.881 | 5.154 | 4.854 | 5.104 | 3,013,723.04 | 76,125,146.5 |
| 5/27/23 | 4.942 | 4.966 | 4.832 | 4.882 | 2,378,967.31 | 72,802,324.84 |
| 5/26/23 | 4.903 | 4.95 | 4.83 | 4.941 | 2,170,270.93 | 73,689,450.33 |
| 5/25/23 | 4.879 | 4.915 | 4.763 | 4.903 | 2,046,790.16 | 73,114,270.76 |
| 5/24/23 | 5.032 | 5.033 | 4.72 | 4.879 | 3,674,193.36 | 72,759,830.28 |
| 5/23/23 | 5.028 | 5.114 | 4.975 | 5.033 | 2,315,815.9 | 75,044,491.03 |
| 5/22/23 | 4.916 | 5.044 | 4.837 | 5.028 | 2,386,166.54 | 74,956,213.66 |
| 5/20/23 | 5.109 | 5.112 | 4.998 | 5.053 | 2,096,483.11 | 75,326,568.25 |
| 5/18/23 | 5.295 | 5.322 | 4.975 | 5.096 | 3,557,355.87 | 75,958,390.48 |
| 5/17/23 | 5.119 | 5.306 | 4.98 | 5.301 | 4,383,929.35 | 79,015,911.95 |
| 5/16/23 | 5.035 | 5.127 | 4.933 | 5.112 | 3,761,000.95 | 76,193,627.85 |
| 5/15/23 | 4.97 | 5.1 | 4.918 | 5.034 | 3,341,546.62 | 75,028,113.66 |
| 5/14/23 | 4.896 | 5.026 | 4.833 | 4.972 | 2,916,023.83 | 74,097,169.88 |
| 5/13/23 | 4.997 | 4.997 | 4.761 | 4.896 | 4,568,378.21 | 72,964,344.77 |
| 5/12/23 | 4.771 | 4.999 | 4.549 | 4.997 | 5,637,991.14 | 74,458,127.54 |
| 5/11/23 | 4.954 | 4.987 | 4.615 | 4.77 | 4,834,929.59 | 71,077,740.11 |
| 5/10/23 | 4.917 | 5.23 | 4.762 | 4.953 | 7,353,827.79 | 73,802,354.23 |
| 5/9/23 | 4.671 | 4.938 | 4.582 | 4.915 | 6,923,744.68 | 73,227,834.95 |
| 5/8/23 | 5.381 | 5.427 | 4.648 | 4.654 | 7,393,842.35 | 69,332,312.44 |
| 5/7/23 | 5.618 | 5.646 | 5.331 | 5.382 | 8,628,906.8 | 80,164,469.76 |
| 5/6/23 | 6.191 | 6.196 | 5.567 | 5.618 | 6,189,719.67 | 83,680,603.56 |
| 5/5/23 | 6.023 | 6.217 | 5.946 | 6.19 | 4,998,609.71 | 92,189,004.05 |
| 5/4/23 | 6.134 | 6.347 | 5.913 | 6.023 | 7,917,697.14 | 89,704,339.72 |
| 5/3/23 | 5.957 | 6.178 | 5.574 | 6.147 | 5,048,283.72 | 91,551,167.25 |
| 5/2/23 | 5.992 | 6.001 | 5.756 | 5.956 | 3,905,993.43 | 88,693,766.2 |
| 5/1/23 | 6.347 | 6.354 | 5.889 | 5.992 | 4,419,785.73 | 89,221,393.79 |
| 4/30/23 | 6.439 | 6.439 | 6.16 | 6.348 | 5,299,863.31 | 94,514,469.3 |
| 4/29/23 | 6.297 | 6.503 | 6.259 | 6.439 | 6,811,197.13 | 95,870,214.16 |
| 4/28/23 | 6.439 | 6.544 | 6.158 | 6.297 | 7,420,532.01 | 93,750,109.42 |
| 4/27/23 | 6.253 | 6.433 | 6.021 | 6.433 | 7,048,298.49 | 95,759,999.21 |
| 4/26/23 | 6.209 | 6.698 | 5.897 | 6.254 | 14,603,560 | 93,085,507.71 |
| 4/25/23 | 6.253 | 6.3 | 5.845 | 6.21 | 7,972,332.54 | 92,423,155.99 |
| 4/24/23 | 6.363 | 6.541 | 5.993 | 6.253 | 6,004,517.27 | 93,051,848.04 |
| 4/23/23 | 6.418 | 6.421 | 6.033 | 6.364 | 5,364,525.46 | 94,700,326.76 |
| 4/22/23 | 6.191 | 6.418 | 6.15 | 6.418 | 5,331,458.22 | 95,502,991.28 |
| 4/21/23 | 6.553 | 6.651 | 5.985 | 6.19 | 8,233,348.46 | 92,101,290.21 |
| 4/20/23 | 6.661 | 6.736 | 6.402 | 6.553 | 10,795,184.03 | 97,497,352.76 |
| 4/19/23 | 7.47 | 7.62 | 6.555 | 6.661 | 12,816,466.25 | 99,097,649.01 |
| 4/18/23 | 7.507 | 7.685 | 7.249 | 7.47 | 15,030,825.19 | 111,117,119.36 |
| 4/17/23 | 8.006 | 8.074 | 7.449 | 7.508 | 15,726,091.13 | 111,680,325.84 |
| 4/16/23 | 7.668 | 8.18 | 7.361 | 8.007 | 21,650,919.79 | 119,093,845.04 |
| 4/15/23 | 8.015 | 8.195 | 7.45 | 7.669 | 23,787,088.4 | 114,054,597.36 |
| 4/14/23 | 6.994 | 8.509 | 6.813 | 8.015 | 61,244,979.97 | 119,184,792.76 |
| 4/13/23 | 7.186 | 7.3 | 6.715 | 6.994 | 24,523,569.61 | 103,997,497.91 |
| 4/12/23 | 6.252 | 7.796 | 6.105 | 7.186 | 61,542,266.91 | 106,690,989.21 |
| 4/11/23 | 6.597 | 6.992 | 6.221 | 6.253 | 20,708,833.97 | 92,836,688.46 |
| 4/10/23 | 9.177 | 9.515 | 6.439 | 6.594 | 117,034,893.07 | 97,892,552.63 |
| 4/9/23 | 4.974 | 9.275 | 4.969 | 9.155 | 208,093,811.47 | 135,845,366.17 |
| 4/8/23 | 4.821 | 5.298 | 4.803 | 4.973 | 4,790,708.08 | 73,756,527.78 |
| 4/7/23 | 4.881 | 4.881 | 4.761 | 4.822 | 1,684,955.66 | 71,503,416.03 |
| 4/6/23 | 4.785 | 4.884 | 4.727 | 4.867 | 2,166,941.97 | 72,177,045.74 |
| 4/5/23 | 4.741 | 4.821 | 4.705 | 4.795 | 2,149,533.64 | 71,092,836.95 |
| 4/4/23 | 4.665 | 4.776 | 4.598 | 4.741 | 2,151,932.19 | 70,289,411.14 |
| 4/3/23 | 4.747 | 4.767 | 4.551 | 4.664 | 2,621,446.34 | 69,143,566.31 |
| 4/2/23 | 4.908 | 4.919 | 4.72 | 4.749 | 2,081,427.59 | 70,400,164.66 |
| 3/31/23 | 4.955 | 5.01 | 4.849 | 5.003 | 2,180,521.65 | 74,127,090.44 |
| 3/30/23 | 4.866 | 5.042 | 4.851 | 4.955 | 2,504,180.51 | 73,404,222.14 |
| 3/29/23 | 4.642 | 4.879 | 4.626 | 4.862 | 3,043,741.88 | 72,022,846.78 |
| 3/28/23 | 4.577 | 4.651 | 4.492 | 4.644 | 1,563,174.84 | 68,786,256.52 |
| 3/27/23 | 4.858 | 4.864 | 4.513 | 4.576 | 2,106,760.29 | 67,766,873.23 |
| 3/26/23 | 4.744 | 4.873 | 4.724 | 4.858 | 1,478,240.92 | 71,951,772.13 |
| 3/25/23 | 4.831 | 4.857 | 4.7 | 4.745 | 1,749,601.97 | 70,271,840.79 |
| 3/24/23 | 5.007 | 5.009 | 4.764 | 4.829 | 2,114,132.29 | 71,515,101.46 |
| 3/23/23 | 4.92 | 5.038 | 4.866 | 5.007 | 1,957,722.28 | 74,132,827.43 |
| 3/22/23 | 5.138 | 5.146 | 4.842 | 4.921 | 3,620,296.07 | 72,854,723.93 |
| 3/21/23 | 4.945 | 5.155 | 4.938 | 5.138 | 3,039,979.53 | 76,048,487.97 |
| 3/20/23 | 5.092 | 5.109 | 4.913 | 4.944 | 2,387,145.49 | 73,139,819.74 |
| 3/19/23 | 4.97 | 5.138 | 4.962 | 5.093 | 1,869,247.12 | 75,334,421.05 |
| 3/18/23 | 5.041 | 5.25 | 4.966 | 4.97 | 3,044,438.22 | 73,480,782 |
| 3/17/23 | 4.797 | 5.1 | 4.761 | 5.04 | 4,272,964.94 | 74,503,813.76 |
| 3/16/23 | 4.597 | 4.809 | 4.552 | 4.798 | 2,626,962.68 | 70,897,799.47 |
| 3/15/23 | 4.938 | 5 | 4.496 | 4.596 | 3,097,351.4 | 67,890,781.4 |
| 3/14/23 | 4.952 | 5.129 | 4.856 | 4.939 | 4,735,396.74 | 72,946,983.28 |
| 3/13/23 | 4.718 | 5.038 | 4.594 | 4.952 | 4,442,798.45 | 73,125,940.47 |
| 3/12/23 | 4.349 | 4.719 | 4.316 | 4.719 | 2,677,039.87 | 69,661,150.68 |
| 3/11/23 | 4.438 | 4.518 | 4.218 | 4.351 | 2,680,665.52 | 64,204,258.62 |
| 3/10/23 | 4.504 | 4.512 | 4.221 | 4.439 | 2,512,747.72 | 65,485,063.72 |
| 3/9/23 | 4.77 | 4.943 | 4.499 | 4.502 | 2,780,093.66 | 66,403,957.51 |
| 3/8/23 | 4.984 | 5.024 | 4.751 | 4.77 | 3,710,104.03 | 70,342,887.84 |
| 3/7/23 | 5.155 | 5.19 | 4.947 | 4.984 | 2,128,568.51 | 73,461,588.33 |
| 3/6/23 | 5.273 | 5.275 | 5.135 | 5.155 | 1,706,653.01 | 75,976,181.92 |
| 3/5/23 | 5.169 | 5.357 | 5.133 | 5.274 | 2,586,668.86 | 77,715,570.7 |
| 3/4/23 | 5.16 | 5.232 | 5.11 | 5.147 | 2,029,119.68 | 75,823,781.49 |
| 3/3/23 | 5.496 | 5.497 | 5.099 | 5.159 | 2,408,217.3 | 75,976,428.76 |
| 3/2/23 | 5.629 | 5.673 | 5.447 | 5.496 | 1,880,319.92 | 80,916,168.58 |
