Venus (XVS) historical data and Live price

venus

Venus

XVS
$ 39.37 + 0.274 % 0.00077693 BTC
MARKET CAP
345.544 M
24H VOLUME
56.991 M
CIRC.SUPPLY
8.776 M
MAX SUPPLY
30 M
Rank115
1H -0.66 %
24H 0.27 %
7D 0.40 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
2/18/2159.5286.19358.16380.271309,052,529.08682,931,753.22
2/17/2147.18360.84746.56859.27742,641,283.17502,996,497.39
2/16/2145.27150.51842.67547.17851,978,339.31399,500,051.96
2/15/2150.01752.70139.04445.15989,142,667.68381,589,977.22
2/14/2138.04755.54935.82650.418189,699,178.13424,782,059.68
2/13/2138.17943.49836.00438.05231,656,083.19319,925,186.94
2/12/2136.33639.75734.26738.277,497,358.61320,665,031.76
2/11/2138.04843.25134.31636.23978,391,262.3303,496,540.73
2/10/2143.3547.79535.93238.06385,509,511.94318,232,115
2/9/2136.03945.52832.58743.352120,762,035.02361,602,349.79
2/8/2126.86436.66825.15436.135127,627,575.84300,745,483.44
2/7/2124.95827.72721.73126.88574,474,698.28223,226,674.45
2/6/2119.32829.17617.53924.95361,402,929.9206,778,711.98
2/5/2116.19923.63215.54619.72954,718,128.28163,170,252.65
2/4/2111.03716.25910.94116.11148,560,217.11132,911,106.41
2/3/2110.6911.30310.43411.03210,689,608.7890,793,310
2/2/2111.46312.59210.41910.68618,560,617.9287,796,024.35
2/1/2110.26811.7439.51911.46110,739,779.1294,001,672.28
1/31/217.98910.8317.80910.27120,930,946.6584,011,517.68
1/30/217.8978.8347.6277.97510,463,181.4265,083,273.09
1/29/217.5538.566.8777.90324,396,200.6364,312,261.12
1/28/218.2248.3757.9518.31815,734,804.19767,535,961.238
1/27/218.1639.3117.798.22943,061,795.74266,742,465.585
1/26/217.91912.8057.7318.17578,967,374.54266,165,564.548
1/25/219.3159.3686.9097.93122,303,524.56364,033,088.675
1/24/216.0889.7296.0249.18439,279,949.35273,965,787.013
1/23/215.0146.4554.9876.08212,828,006.8348,877,121.621
1/22/214.4955.2844.3455.0145,182,458.32840,216,665.033
1/21/214.5034.9464.2574.497,630,938.1535,933,490.093
1/20/214.5054.5944.2014.5173,413,425.86536,050,889.892
1/19/214.7454.9264.4574.5142,630,278.82735,960,298.018
1/18/214.1064.9513.9494.75614,422,864.7335,968,546.884
1/17/214.1384.1513.9144.12,329,704.45131,011,891.855
1/16/214.164.3234.0494.1344,685,304.40131,268,414.995
1/15/214.2964.5094.0374.1576,694,389.44131,437,312.72
1/14/214.9425.513.6764.356,731,306.1432,522,230.527
1/13/214.5335.0774.2574.9315,627,554.74237,291,184.413
1/12/215.0885.124.344.5334,788,291.39934,281,951.625
1/11/214.9985.7774.2085.10317,790,790.1838,594,434.373
1/10/214.1355.3984.1354.99915,208,871.14637,812,461.144
1/9/213.8424.3883.7984.1354,806,872.8331,272,723.641
1/8/214.0274.1393.6593.8474,442,214.79729,096,386.279
1/7/213.8844.4213.7174.0273,946,115.77530,460,525.075
1/6/213.61143.4763.8826,955,867.29629,363,043.806
1/5/213.5913.6833.3663.6122,517,768.18427,317,481.369
1/4/213.5193.9953.3843.5874,153,089.68127,132,178.348
1/3/213.6673.7043.5023.5232,542,209.03226,645,476.738
1/2/213.643.7943.493.6672,248,248.93227,735,564.996
1/1/213.5063.7563.4423.641,763,568.90627,532,795.463
12/31/203.643.8963.4293.5062,652,145.8326,516,905.916
12/30/203.2843.6873.2033.6392,725,934.23127,523,334.865
12/29/203.5463.5693.1933.2781,343,085.67224,789,768.366
12/28/203.4633.7333.4483.5462,595,156.90124,918,056.162
12/27/203.7723.7863.3443.4633,473,402.86624,336,072.656
12/26/203.893.8953.5573.7713,646,096.63426,501,543.972
12/25/204.0334.0633.7923.8912,427,583.21827,342,463.57
12/24/203.9434.1333.7554.0323,069,182.15728,333,208.339
12/23/204.3594.4683.8073.9534,171,673.25527,778,127.771
12/22/204.164.6163.8224.3586,792,969.66630,624,895.922
12/21/204.1974.63.9244.1655,879,072.62829,267,976.744
12/20/204.3174.3753.8964.1936,350,121.36129,462,705.747
12/19/204.1184.6154.0264.327,461,123.00430,356,283.711
12/18/203.844.193.6564.1187,457,055.92528,939,682.625
12/17/203.5884.4063.5873.84913,167,073.1627,045,960.306
12/16/203.5383.7073.2723.5913,366,112.3625,234,006.534
12/15/203.4663.7363.3623.5331,514,726.1524,829,426.017
12/14/203.5013.5233.3073.4664,038,089.224,355,590.379
12/13/203.6083.7363.4673.4981,120,391.94124,581,360.913
12/12/203.353.8213.3383.6073,933,056.91725,346,743.409
12/11/203.9513.9953.223.3517,011,038.69623,545,810.52
12/10/203.7934.1033.6063.9566,521,229.65827,797,871.949
12/9/203.7924.1773.5373.79413,321,749.7126,657,129.899
12/8/203.4674.7323.2953.76526,220,861.37326,457,281.492
12/7/202.9993.62.9393.4693,425,602.96424,373,585.718