Venus (XVS) historical data and Live price

venus

Venus

XVS
$ 16.08 -1.008 % 0.00022918 BTC
MARKET CAP
254.132 M
24H VOLUME
34.53 M
CIRC.SUPPLY
15.808 M
MAX SUPPLY
30 M
Rank291
1H 1.09 %
24H -1.01 %
7D 1.63 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/2416.36416.54216.00516.05332,353,181.43253,758,001.88
3/27/2417.23617.28416.06816.36437,825,687.64258,633,513.37
3/26/2416.28517.63516.00217.23654,303,853.15272,375,250.12
3/25/2415.31616.93415.27916.28542,857,604.83255,169,274.18
3/24/2414.58315.46414.57215.31631,428,904.33239,971,722.81
3/23/2415.09315.42314.58214.58232,342,516.02228,465,050.36
3/22/2416.42116.75914.79515.09156,911,425.5236,433,903.52
3/21/2413.8416.71913.49516.42558,114,520.28257,189,019.43
3/20/2412.90814.13712.58213.8434,749,223.22216,753,314.48
3/19/2414.02214.17312.57512.90831,724,762.38202,135,244.34
3/18/2414.79214.81913.55814.02232,122,524.52219,539,599.68
3/17/2413.5215.14713.16114.87433,705,134.77230,350,836.91
3/16/2415.54315.85913.31313.5234,543,260.19209,366,318.03
3/15/2415.96616.2914.30115.54344,329,588.34240,650,563.07
3/14/2416.93217.13415.30615.96642,769,556.32247,186,585.22
3/13/2415.53816.97515.45916.93348,066,823.25262,110,756.01
3/12/2415.36215.66514.81915.53843,825,670.47240,495,111.96
3/11/2413.41417.32812.95715.36283,790,783.2237,738,546.59
3/10/2412.94314.01412.85113.41441,391,328.47207,537,562.29
3/9/2413.21514.17812.93412.94239,245,248.07203,960,901.54
3/8/2413.0713.30812.57213.21531,370,812.79208,217,396.69
3/7/2412.37913.1812.19213.0730,792,693.97205,905,601.67
3/6/2411.7912.41811.35112.37929,149,876.75194,838,127.11
3/5/2412.90713.13811.0311.7933,068,932.92185,559,952.35
3/4/2412.98813.33412.43412.90730,366,590.4203,106,835.23
3/3/2413.213.44612.67512.98829,523,427.22204,344,965.38
3/2/2412.91513.24112.74713.19928,900,552.98207,638,447.03
3/1/2412.56912.97312.56912.91327,244,103.74203,112,831.19
2/29/2412.53413.19512.22612.57429,351,530.51197,741,272.72
2/28/2412.7913.09712.05512.53430,715,498.34197,069,506.2
2/27/2412.71512.86212.10912.78929,673,153.61201,012,662.31
2/26/2412.45312.79412.27312.71526,966,488.36199,824,478.34
2/25/2412.65612.72112.3912.45524,906,083.53195,690,288.99
2/24/2412.11312.80911.95112.65628,212,188.04198,829,074.8
2/23/2411.92512.34811.812.11325,791,241.82190,271,334.41
2/22/2411.89712.1911.73811.92524,093,268.65187,309,518.3
2/21/2412.11412.1311.44811.89724,719,040.87186,830,216.01
2/20/2412.19212.43311.68712.11425,748,936.91190,211,443.89
2/19/2412.05312.32111.98412.19225,394,211.16191,407,488.07
2/18/2412.15912.30111.98312.05325,280,106.57189,211,099.21
2/17/2411.68812.77111.57112.15633,920,543.99190,803,380.6
2/16/2411.48311.83311.43111.68423,862,084.03183,348,479.95
2/15/2411.19111.53711.18411.48323,952,470.58180,178,281.64
2/14/2410.82411.32710.75711.19123,045,179.24175,563,638.33
2/13/2410.96511.06710.51610.82423,451,737.32169,797,626.36
2/12/2410.81210.99210.61110.96623,045,685.92172,007,241.03
2/11/2410.91811.03910.69210.81421,812,771.49169,609,367.58
2/10/2410.87111.08110.74110.92121,868,298.08171,268,595.73
2/9/2410.76910.95910.710.87122,843,294.09170,464,768.45
2/8/2410.82311.02310.75210.76721,407,066.38168,801,292.05
2/7/2410.60210.83310.24310.82422,937,425.28169,483,214.6
2/6/2410.68810.76410.51910.60121,741,994.48166,000,255.8
2/5/2410.60210.82610.55810.68822,465,875.36167,349,929.56
2/4/2411.84711.84710.5810.60135,915,567.17165,988,474.27
2/3/2411.98312.0511.80411.84623,667,374.16185,486,404.84
2/2/2412.07812.13411.87611.98423,251,480.85187,640,537.61
2/1/2412.20412.37611.88212.07326,298,225.59189,045,724.58
1/31/2412.32512.53711.87212.20433,529,895.75191,094,807.96
1/30/2412.49612.62912.2912.32328,718,571.14192,948,589.91
1/29/2412.74412.80212.35612.49628,683,624.3195,663,766.56
1/28/2412.32712.91212.23312.74438,776,398.58199,548,555.54
1/27/2412.04112.38312.02212.32824,933,007.82193,037,090.53
1/26/2411.51512.3711.41412.04127,378,217.46188,545,244.52
1/25/2411.65311.69411.21111.51424,419,211.95180,288,974.12
1/24/2411.57211.94311.37111.65325,732,739.85182,472,244.44
1/23/2411.9112.12911.24811.57226,171,314.62181,191,653.18
1/22/2412.16712.24811.79411.9127,666,097.2186,494,538.83
1/21/2412.10512.58611.89412.16426,464,531.05190,463,990.41
1/20/2412.14412.62112.02612.10527,935,125.97189,548,969.78
1/19/2412.01112.33911.50612.14435,723,357.18190,151,286.08
1/18/2411.87412.10411.46212.01133,450,265.61188,075,028.03
1/17/2412.04912.22311.76911.87324,192,589.93185,903,844.46
1/16/2411.87812.17111.79912.04924,693,328.88188,672,172.36
1/15/2411.77912.13911.73711.87724,721,042.64185,972,955.02
1/14/2411.94612.00211.72611.77924,255,728.18184,440,586.48
1/13/2411.36412.57311.09711.94635,741,663.8187,059,756.41
1/12/2411.97112.211.2511.36527,165,649.4177,957,898.75
1/10/2411.54312.22311.13611.99426,786,984.57187,807,905.46
1/9/2411.59611.81511.02111.54528,526,709.78180,779,007.12
1/8/2411.51511.79310.9611.59532,069,827.31181,550,624.32
1/7/2412.00512.3211.41411.51625,594,626.29180,317,827.88
1/6/2412.40112.52611.56912.00428,462,756.99187,967,552.1
1/5/2412.20512.57811.60312.431,551,726.45194,161,026.71
1/4/2412.35112.97511.80312.20530,482,867.18191,111,526.88
1/3/2411.83212.73510.97212.36845,378,795.84193,659,917.49
1/2/2411.73512.26311.62211.83326,442,300.11185,277,338.26
1/1/2411.66711.75811.35711.73424,587,160.65183,728,947.42
12/31/2311.82312.02711.45611.64925,940,088.48182,406,458.06
12/30/2312.01412.05411.59911.82825,220,165.34185,198,614.69
12/29/2312.1612.30611.61612.02427,228,061.09188,266,837.17