Venus (XVS) historical data and Live price

venus

Venus

XVS
$ 6.67 + 1.656 % 0.00027283 BTC
MARKET CAP
81.207 M
24H VOLUME
4.37 M
CIRC.SUPPLY
12.171 M
MAX SUPPLY
29.961 M
Rank317
1H 0.22 %
24H 1.66 %
7D -0.05 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/226.6056.6536.4436.6514,471,473.4180,944,875
8/11/226.7016.8716.5576.6074,339,848.0380,406,513.35
8/10/226.5046.8546.3976.6965,310,733.4481,497,499.27
8/9/226.9116.9576.4116.5044,964,253.679,158,460.28
8/8/226.8327.6386.7916.91126,336,329.7384,105,522.71
8/7/226.6366.9376.4176.8336,042,251.5483,159,844.87
8/6/226.637.0386.5686.6355,889,69480,754,450.78
8/5/226.426.7086.4186.6264,245,363.3880,638,518.05
8/4/226.4316.6236.3276.4214,412,461.9278,143,683.63
8/3/226.5796.7536.3876.4314,954,149.2778,273,115.01
8/2/226.5146.7756.226.5817,848,156.2480,092,562.66
8/1/226.3916.6896.1926.5147,949,864.8679,280,098.04
7/31/226.7527.2766.3956.39514,167,691.4477,832,233.99
7/30/227.587.7526.6456.75238,569,880.0782,180,845.68
7/29/225.5968.545.5047.57999,704,332.4792,244,839.92
7/28/225.2985.7295.2435.5968,125,502.0368,103,576.94
7/26/225.1055.114.7744.9814,206,898.6960,617,471.84
7/25/225.3565.3565.0795.1053,816,992.6262,128,203.1
7/24/225.3895.4645.3485.3563,040,041.9865,186,606.36
7/23/225.3565.5045.2655.3884,164,950.6865,579,019.88
7/22/225.475.495.2795.3583,715,000.665,209,509.35
7/21/225.3695.5135.2235.474,762,671.4666,574,453.64
7/20/225.5235.8035.3445.3737,104,678.9265,397,726.39
7/19/225.4585.645.2965.5216,051,43167,198,018.15
7/18/225.1435.4625.1435.4625,459,320.6366,471,909.52
7/17/225.1835.2885.1035.1454,175,121.5662,616,854.65
7/16/225.1585.265.0325.1823,350,484.963,068,422.06
7/15/225.1935.2615.0875.1594,444,853.9962,791,349.54
7/14/225.0695.2264.9545.1925,513,529.2863,190,976.65
7/13/224.6825.0924.6325.0715,912,471.761,717,070.01
7/12/224.8094.8534.6794.6793,317,805.3856,951,613.11
7/11/225.0955.0954.8084.813,463,155.7858,534,980.62
7/10/225.2495.2495.0775.0954,273,438.7562,012,536.96
7/9/225.1915.3855.1655.2494,158,439.9563,886,331.87
7/8/225.2465.4075.1185.1915,753,827.1363,175,223.9
7/7/225.0535.3795.0195.2466,168,104.6663,850,292.21
7/6/224.9255.0874.9165.0524,427,193.8261,487,257.15
7/5/225.0145.1264.7674.9255,688,573.1559,934,890.75
7/4/224.7135.3564.6515.01510,774,504.7761,029,900.79
7/3/224.6174.7234.4814.7175,067,295.7457,406,587.48
7/2/224.7034.7084.6044.6176,171,872.5656,191,353.87
7/1/224.8225.3994.7034.70416,225,467.5757,244,685.71
6/30/224.7514.9314.4524.8196,899,382.8358,654,762.99
6/29/224.7044.8714.5854.753,903,658.0957,812,775.15
6/28/224.924.9494.7034.7033,402,463.3757,237,923.48
6/27/224.8185.0474.8134.923,551,086.4959,873,982.89
6/26/224.9985.1934.8194.8194,659,794.0558,648,734.27
6/25/225.195.264.9614.9994,956,187.3260,841,733.27
6/24/225.0395.3134.9725.196,092,288.5663,166,881.51
6/23/224.8615.1894.8595.046,830,241.2861,334,884.08
6/22/224.7995.0324.714.8629,159,168.5859,167,203.99
6/21/225.0815.1444.7944.80110,261,949.7558,425,065.51
6/20/224.3165.2284.1815.08124,665,545.4361,835,832.07
6/19/224.0634.3854.0164.3166,088,522.3452,531,879.55
6/18/224.1614.1893.8294.0655,701,668.5949,477,911.04
6/17/224.0434.2214.0034.1583,703,387.9850,609,418.16
6/16/224.4764.5484.0234.0436,432,861.5149,200,447.42
6/15/224.1824.4993.8044.47511,994,423.1354,467,374.06
6/14/223.8744.1873.6414.18211,552,548.8450,893,566.71
6/13/224.3024.3333.8153.87510,944,365.347,159,691.01
6/12/224.4574.6294.0614.30213,670,977.0852,360,556.3
6/11/224.6764.8014.364.45510,136,107.1254,215,416.59
6/10/224.9975.0374.6534.6766,462,262.0456,913,207.41
6/9/224.9145.1464.8914.9969,213,148.3460,805,282.39
6/8/225.7876.3534.9134.91349,627,181.559,791,667.63
6/7/224.5825.864.3755.78929,113,20470,450,983.64
6/6/224.5254.864.5254.58312,588,527.0355,783,425.63
6/5/224.7064.7094.4824.52210,766,917.4855,031,773.58
6/4/224.5784.734.4814.7049,477,802.5557,252,135.91
6/3/224.8835.0134.5464.57811,244,029.6555,715,923.59
6/2/224.6354.9174.5774.88412,311,239.3759,443,960.14
6/1/225.0185.0324.5294.63814,234,204.2756,447,669.28
5/31/224.9735.1164.8425.01813,243,903.2261,067,929.48
5/30/224.6585.0324.6224.97311,570,837.1260,520,496.36
5/29/224.4234.7274.4184.6589,755,693.1756,691,246.72
5/28/224.2074.294.2064.27710,726,334.2752,053,956.01
5/27/224.424.4634.1394.20711,051,476.0151,206,108.15
5/26/224.5984.6524.1994.42513,819,601.3153,850,001.97
5/25/224.7074.9494.5914.612,801,518.6755,980,542.41
5/24/224.6624.8294.4894.70611,356,959.3457,268,646.86
5/23/224.955.0914.6294.66115,224,642.7956,732,801.35
5/22/224.7984.9924.7394.95112,105,223.5360,255,669.66
5/21/224.9265.0554.7524.79815,571,387.6658,396,892.74
5/20/225.9986.0584.7224.92831,878,476.6759,975,655.66
5/19/224.3286.4774.3245.99478,384,419.9772,945,863.33
5/18/224.7354.7854.324.3278,014,735.4652,660,557.49
5/17/224.5525.0754.5144.73511,865,242.3757,630,071.57
5/16/224.9955.0394.4894.54810,309,980.555,357,111.63
5/15/224.5884.9974.514.9958,147,104.3960,795,805.62
5/14/224.2664.594.1854.5889,919,744.0655,839,844.98