Venus (XVS) historical data and Live price

venus

Venus

XVS
$ 25.33 + 11.308 % 0.00063919 BTC
MARKET CAP
257.418 M
24H VOLUME
49.403 M
CIRC.SUPPLY
10.161 M
MAX SUPPLY
30 M
Rank140
1H -0.67 %
24H 11.31 %
7D -12.58 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/13/2122.69526.09622.44125.28250,160,440.43256,879,746.94
6/12/2122.76923.33221.42822.70646,886,895.14230,541,781.71
6/11/2125.4925.7522.2422.76961,920,335.49231,070,168.72
6/10/2127.03828.73825.39525.53389,150,305.85258,912,240.59
6/9/2124.94127.15823.47427.02175,091,190.57273,827,832.33
6/7/2129.04330.01725.10225.2251,477,091.58255,285,504.02
6/6/2128.90929.81728.21629.11240,860,323.8294,410,963.66
6/5/2130.37632.56427.90828.9264,740,397.92292,270,642.19
6/4/2135.20335.33729.0130.32392,813,985.02306,242,774.96
6/3/2133.16335.78332.32535.208112,096,053.58355,436,200.98
6/2/2131.78835.25130.32133.146114,215,525.87334,265,560.52
6/1/2133.21734.4631.00331.856100,547,628.36321,140,842.83
5/31/2129.95133.5529.23533.239124,804,939.32334,894,817.22
5/30/2129.21831.81227.39229.92879,081,037.93301,246,838.05
5/29/2131.6733.27627.68129.211102,798,769.75293,847,998.85
5/28/2138.93339.84630.5931.629164,410,045.61317,955,715.89
5/27/2138.24441.84433.72239.208225,431,273.59393,870,264.13
5/26/2136.15441.19534.74238.227247,771,666.75383,767,103.77
5/25/2138.86944.61131.31935.986333,599,599.52361,026,169.09
5/24/2125.21340.91125.21338.765470,393,857.6388,583,871.99
5/23/2134.50535.9219.92525.52311,192,851.8255,666,467.25
5/22/2140.09640.51433.38334.503234,747,007.08345,370,675.87
5/21/2149.5953.42934.11740.029264,974,512.52400,469,751.8
4/26/2163.13678.78162.66973.485123,251,198.51707,692,975.38
4/25/2160.86170.74558.99863.02987,924,356.09606,128,278.92
4/24/2167.59668.21859.30560.85682,325,039.67584,235,296.03
4/23/2172.68173.76256.91867.493171,345,369.91646,970,134.88
4/22/2177.29683.80169.53772.694144,072,361.57695,670,225.13
4/21/2177.45890.82375.46777.399204,754,454.42739,346,881.84
4/20/2173.31178.59264.40977.442144,278,584.51738,551,486.36
4/19/2173.40778.92669.41673.318125,001,693.45697,845,559.35
4/18/2183.11484.47368.96373.325129,301,708.26694,823,178.71
4/17/2183.69788.79578.92282.94798,648,117.5784,968,163.55
4/16/2192.67798.07483.30983.676146,572,862.65790,525,873.44
4/15/2176.91596.07372.6192.835266,921,824.69876,222,131.26
4/14/2178.94983.02675.86876.838155,204,598.67723,929,507.89
4/13/2182.5390.12575.39478.993282,317,405.81742,589,054.06
4/12/2166.12391.99260.55582.835333,752,876.33777,673,617.73
4/11/2160.02568.07459.36565.92457,101,340.66617,849,096.18
4/10/2163.27968.07258.47259.96369,017,036.84561,320,831.9
4/9/2160.60564.37657.27463.30659,604,034.59591,961,968.8
4/8/2152.47360.90651.57460.59481,334,788.58565,797,099.97
4/7/2157.54259.2149.12752.6664,172,833.34490,533,449.79
4/6/2155.24758.99954.44457.62652,401,969.84535,932,803.6
4/5/2158.07660.28954.33655.21754,096,326.74512,243,232.61
4/4/2152.31658.32751.61357.98952,267,851.38536,932,707.92
4/3/2158.02260.30752.19552.2867,542,636.05483,391,915.35
4/2/2163.32768.95757.17358.00180,768,870.3535,487,378.09
4/1/2166.78967.11460.10963.29862,801,252.04583,504,572.29
3/31/2160.01969.96258.62566.786135,076,377.67614,685,498.87
3/30/2156.65570.16954.14459.748251,151,795.9548,275,372.17
3/29/2148.8156.53747.07356.53794,934,322.63517,804,279.86
3/28/2147.71257.84446.29948.901156,167,832.88447,139,472.56
3/27/2141.78549.42440.01847.60792,231,252.85434,502,896.62
3/26/2137.24241.81237.24241.81239,388,957.76381,046,468.59
3/25/2141.20441.42335.30337.2455,770,261.83338,831,161.35
3/24/2142.23346.9741.13441.22450,571,084.77374,503,891.42
3/23/2141.53644.96740.63742.36145,040,229.7383,641,896.13
3/22/2143.37148.25741.52741.53162,770,195.9375,542,899.66
3/21/2142.3743.71641.24643.35731,891,784.05391,254,836.83
3/20/2145.66746.72942.32742.32736,895,316.17381,192,848.05
3/19/2144.97446.32543.6745.66143,890,318.39410,587,903.33
3/18/2149.13251.7744.51144.99464,712,629.04403,991,277.26
3/17/2142.83850.26141.88649.12494,692,976.76440,284,674.98
3/16/2142.34444.96240.24942.83154,429,819.72383,131,784.62
3/15/2146.00547.28741.37742.3172,417,754.3377,902,771.27
3/14/2149.15950.04945.76146.04559,989,145.77410,231,920.71
3/13/2151.71154.48946.70649.14102,000,584.56437,100,985.39
3/12/2160.30860.6450.15251.744130,145,321.34459,597,666.4
3/11/2148.00963.9846.92960.304231,470,941.92534,828,856.04
3/10/2150.62453.25244.22547.903137,500,686.98423,779,370.03
3/9/2140.13654.08638.71350.778195,077,078.68448,280,975.15
3/8/2139.60440.73936.96840.14965,343,659.32352,965,953.89
3/7/2139.77141.68638.11439.43710,814,685.22346,270,440.52
3/6/2143.66744.16936.48939.75676,026,223.24348,350,288.04
3/5/2142.14944.85838.61343.95786,908,477.84384,656,282.13
3/4/2148.52450.240.57342.19385,490,705.12368,576,152.82
3/3/2149.29852.9146.22148.54575,391,348.1423,561,808.77
3/2/2153.26855.89845.68149.31785,305,900.27429,742,028.05
3/1/2145.93656.44845.55853.444178,670,335.22464,920,024.91
2/28/2147.58348.57137.87245.621141,249,605.05396,027,674.97
2/27/2153.156.83346.05847.56383,970,329.69412,314,223.87
2/26/2156.31659.83347.78453.129164,909,382.67459,789,619.49
2/25/2169.84172.48755.755.798102,281,564.17481,952,245.32
2/24/2162.51278.21157.52169.913220,756,943.67602,966,613.14
2/23/2174.78274.78245.32862.965315,837,556.52542,013,785.77
2/22/2183.17383.21665.43674.887233,306,475.75642,909,177.44
2/21/2171.67794.34669.16683.082265,707,848.33711,655,595.41
2/20/2192.33392.79160.81971.269290,717,976.48608,993,883.47
2/19/2180.311101.50580.26493.59448,322,513.44798,775,243.03