XVS Coin Values XVS
Market Cap:
24h Vol:
Cryptocurrencies: 15570
Markets: 82962
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
tri-able
Market Cap
24h Vol
15570
Cryptocurrencies52.65%
Bitcoin ShareVenus Crypto Coin Rank 360
15,891,342 XVS
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Venus
Venus valuesUSD Price $ 9.31
$ 9.31
Venus BTC Price 0.00013824
0.00013824
Venus 24h Vol $ 4,328,620
$ 4,328,620
Venus Market Cap $ 147,954,012
$ 147,954,012
24h Vol
64 BTC 1 H
0.41 %
24 H
-3.91 %
7 d
-0.78 %
Today Venus price in US dollars is currently
9.31
USD, and if converted to Bitcoin is
0.00013824
BTC. A total of 15,891,342 XVS are currently circulating in the Market. Venus price is currently experiencing a change of -3.91 %, and check here all cryptocurrency. Over the past 24 hours 0.043 M US dollars Venus have been traded on Crypto Exchanges. Get Venus's progress by adding it to your favourites and creating a free portfolio.
Full Name
Venus
Symbol
XVS
Algorithm
N/A
BTC Price
0.00013824 BTC
BTC Market
2,197 BTC
BTC 24h Vol
64 BTC
Total Coins Mined
15,891,342 XVS
1h
0.41 %
24h
-3.91 %
7d
-0.78 %
Reddit
N/A
Website
N/A
Share Venus Price
XVS Charts
Venus Price Charts
XVS High/Low Price Chart
Venus Price High/Low Price Chart
Historical Data
Venus Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-02-08 | $6.00 | $5.98 | $6.08 | $5.72 |
| 2023-02-09 | $5.98 | $5.65 | $5.76 | $5.49 |
| 2023-02-10 | $5.65 | $5.76 | $5.77 | $5.54 |
| 2023-02-11 | $5.76 | $5.81 | $5.85 | $5.76 |
| 2023-02-12 | $5.81 | $5.67 | $5.84 | $5.67 |
| 2023-02-13 | $5.67 | $5.65 | $5.72 | $5.45 |
| 2023-02-14 | $5.65 | $5.94 | $6.09 | $5.71 |
| 2023-02-15 | $5.94 | $6.12 | $6.54 | $6.06 |
| 2023-02-16 | $6.12 | $5.87 | $5.98 | $5.77 |
| 2023-02-17 | $5.87 | $6.17 | $6.53 | $6.08 |
| 2023-02-18 | $6.17 | $6.14 | $6.25 | $6.06 |
| 2023-02-19 | $6.14 | $6.24 | $6.31 | $6.03 |
| 2023-02-20 | $6.24 | $6.48 | $6.52 | $6.33 |
| 2023-02-21 | $6.48 | $6.18 | $6.43 | $5.96 |
| 2023-02-22 | $6.18 | $6.06 | $6.20 | $5.98 |
| 2023-02-23 | $6.06 | $6.06 | $6.07 | $6.06 |
| 2023-02-24 | $6.01 | $5.68 | $5.84 | $5.65 |
| 2023-02-25 | $5.68 | $5.59 | $5.72 | $5.56 |
| 2023-02-26 | $5.59 | $5.72 | $5.77 | $5.65 |
| 2023-02-27 | $5.72 | $5.67 | $5.76 | $5.59 |
| 2023-02-28 | $5.67 | $5.55 | $5.59 | $5.52 |
| 2023-03-01 | $5.55 | $5.62 | $5.70 | $5.60 |
| 2023-03-02 | $5.62 | $5.48 | $5.62 | $5.46 |
| 2023-03-03 | $5.48 | $5.13 | $5.26 | $5.07 |
| 2023-03-04 | $5.13 | $5.14 | $5.28 | $5.12 |
| 2023-03-05 | $5.14 | $5.23 | $5.33 | $5.15 |
| 2023-03-06 | $5.23 | $5.13 | $5.22 | $5.12 |
| 2023-03-07 | $5.13 | $4.99 | $5.11 | $4.96 |
| 2023-03-08 | $4.99 | $4.77 | $4.90 | $4.71 |
| 2023-03-09 | $4.77 | $4.50 | $4.66 | $4.47 |
| 2023-03-10 | $4.50 | $4.45 | $4.53 | $4.24 |
| 2023-03-11 | $4.45 | $4.33 | $4.57 | $4.28 |
| 2023-03-12 | $4.33 | $4.72 | $4.81 | $4.63 |
| 2023-03-13 | $4.72 | $4.96 | $5.19 | $4.91 |
| 2023-03-14 | $4.96 | $4.94 | $5.09 | $4.66 |
| 2023-03-15 | $4.94 | $4.60 | $4.91 | $4.52 |
| 2023-03-16 | $4.60 | $4.80 | $4.85 | $4.66 |
| 2023-03-17 | $4.80 | $5.07 | $5.29 | $4.93 |
| 2023-03-18 | $5.07 | $4.95 | $5.16 | $4.95 |
| 2023-03-19 | $4.95 | $5.07 | $5.19 | $5.02 |
| 2023-03-20 | $5.07 | $4.93 | $5.08 | $4.88 |
| 2023-03-21 | $4.93 | $5.14 | $5.20 | $4.98 |
| 2023-03-22 | $5.14 | $4.88 | $4.99 | $4.70 |
| 2023-03-23 | $4.88 | $5.00 | $5.09 | $4.96 |
| 2023-03-24 | $5.00 | $4.79 | $4.86 | $4.72 |
| 2023-03-25 | $4.79 | $4.71 | $4.83 | $4.71 |
| 2023-03-26 | $4.71 | $4.85 | $4.88 | $4.80 |
| 2023-03-27 | $4.85 | $4.54 | $4.73 | $4.53 |
| 2023-03-28 | $4.54 | $4.63 | $4.64 | $4.55 |
| 2023-03-29 | $4.63 | $4.86 | $4.88 | $4.70 |
| 2023-03-30 | $4.86 | $4.95 | $4.99 | $4.73 |
| 2023-03-31 | $4.95 | $5.01 | $5.07 | $4.93 |
| 2023-04-01 | $5.01 | $4.90 | $5.04 | $4.88 |
| 2023-04-02 | $4.90 | $4.74 | $4.86 | $4.74 |
| 2023-04-03 | $4.74 | $4.74 | $4.74 | $4.74 |
| 2023-04-06 | $4.80 | $4.87 | $4.88 | $4.75 |
| 2023-04-07 | $4.87 | $4.81 | $4.86 | $4.76 |
| 2023-04-08 | $4.81 | $4.97 | $5.43 | $4.81 |
| 2023-04-09 | $4.97 | $9.13 | $9.42 | $5.03 |
| 2023-04-10 | $9.13 | $6.60 | $10.19 | $6.52 |
| 2023-04-11 | $6.60 | $6.26 | $7.15 | $6.21 |
| 2023-04-12 | $6.26 | $7.19 | $7.90 | $6.07 |
| 2023-04-13 | $7.19 | $6.99 | $7.50 | $6.76 |
| 2023-04-14 | $6.99 | $7.99 | $8.58 | $6.73 |
| 2023-04-15 | $7.99 | $7.67 | $8.22 | $7.39 |
| 2023-04-16 | $7.67 | $8.00 | $8.25 | $7.38 |
| 2023-04-17 | $8.00 | $7.50 | $7.87 | $7.41 |
| 2023-04-18 | $7.50 | $7.47 | $7.93 | $7.28 |
| 2023-04-19 | $7.47 | $6.68 | $7.29 | $6.55 |
| 2023-04-20 | $6.68 | $6.55 | $6.64 | $6.34 |
| 2023-04-21 | $6.55 | $6.20 | $6.44 | $5.97 |
| 2023-04-22 | $6.20 | $6.42 | $6.44 | $6.25 |
| 2023-04-23 | $6.42 | $6.37 | $6.43 | $6.06 |
| 2023-04-24 | $6.37 | $6.25 | $6.48 | $6.07 |
| 2023-04-25 | $6.25 | $6.21 | $6.43 | $6.04 |
| 2023-04-26 | $6.21 | $6.24 | $6.63 | $6.04 |
| 2023-04-27 | $6.24 | $6.47 | $6.48 | $6.12 |
| 2023-04-28 | $6.47 | $6.27 | $6.54 | $6.18 |
| 2023-04-29 | $6.27 | $6.43 | $6.53 | $6.21 |
| 2023-04-30 | $6.43 | $6.33 | $6.43 | $6.14 |
| 2023-05-01 | $6.33 | $6.00 | $6.13 | $5.89 |
| 2023-05-02 | $6.00 | $5.96 | $6.14 | $5.80 |
| 2023-05-03 | $5.96 | $6.15 | $6.16 | $5.72 |
| 2023-05-04 | $6.15 | $6.02 | $6.29 | $5.89 |
| 2023-05-05 | $6.02 | $6.18 | $6.23 | $6.05 |
| 2023-05-06 | $6.18 | $5.61 | $6.06 | $5.58 |
| 2023-05-07 | $5.61 | $5.40 | $5.54 | $5.24 |
| 2023-05-08 | $5.40 | $4.67 | $5.27 | $4.65 |
| 2023-05-09 | $4.67 | $4.92 | $4.96 | $4.56 |
| 2023-05-10 | $4.92 | $4.94 | $5.12 | $4.76 |
| 2023-05-11 | $4.94 | $4.94 | $4.94 | $4.94 |
| 2023-05-12 | $4.76 | $5.01 | $5.01 | $4.58 |
| 2023-05-13 | $5.01 | $4.89 | $5.01 | $4.75 |
| 2023-05-14 | $4.89 | $4.97 | $5.01 | $4.87 |
| 2023-05-15 | $4.97 | $5.02 | $5.07 | $4.92 |
| 2023-05-16 | $5.02 | $5.12 | $5.13 | $4.93 |
| 2023-05-17 | $5.12 | $5.31 | $5.31 | $5.10 |
| 2023-05-18 | $5.31 | $5.09 | $5.23 | $5.01 |
| 2023-05-19 | $5.09 | $5.11 | $5.13 | $4.99 |
| 2023-05-20 | $5.11 | $5.07 | $5.16 | $5.04 |
| 2023-05-21 | $5.07 | $4.92 | $5.01 | $4.91 |
| 2023-05-22 | $4.92 | $5.04 | $5.05 | $4.87 |
| 2023-05-23 | $5.04 | $5.03 | $5.11 | $4.97 |
| 2023-05-24 | $5.03 | $4.87 | $4.91 | $4.72 |
| 2023-05-25 | $4.87 | $4.91 | $4.92 | $4.83 |
| 2023-05-26 | $4.91 | $4.94 | $4.95 | $4.84 |
| 2023-05-27 | $4.94 | $4.87 | $4.98 | $4.83 |
| 2023-05-28 | $4.87 | $5.10 | $5.17 | $5.01 |
| 2023-05-29 | $5.10 | $4.92 | $5.04 | $4.92 |
| 2023-05-30 | $4.92 | $4.96 | $4.96 | $4.86 |
| 2023-05-31 | $4.96 | $4.82 | $4.96 | $4.76 |
| 2023-06-01 | $4.82 | $4.87 | $4.92 | $4.74 |
| 2023-06-02 | $4.87 | $4.91 | $5.02 | $4.91 |
| 2023-06-03 | $4.91 | $4.89 | $4.93 | $4.84 |
| 2023-06-04 | $4.89 | $4.87 | $4.93 | $4.85 |
| 2023-06-05 | $4.88 | $4.87 | $4.88 | $4.87 |
| 2023-06-06 | $4.25 | $4.39 | $4.55 | $4.37 |
| 2023-06-07 | $4.39 | $4.00 | $4.24 | $3.99 |
| 2023-06-08 | $4.00 | $3.99 | $4.08 | $3.96 |
| 2023-06-09 | $3.99 | $4.03 | $4.08 | $3.93 |
| 2023-06-10 | $4.03 | $3.36 | $3.93 | $3.06 |
| 2023-06-11 | $3.36 | $3.35 | $3.36 | $3.35 |
| 2023-06-12 | $3.33 | $3.49 | $3.55 | $3.18 |
| 2023-06-13 | $3.49 | $3.54 | $3.54 | $3.38 |
| 2023-06-14 | $3.54 | $3.36 | $3.46 | $3.28 |
| 2023-06-15 | $3.36 | $3.44 | $3.52 | $3.40 |
| 2023-06-16 | $3.44 | $3.50 | $3.61 | $3.47 |
| 2023-06-17 | $3.50 | $3.51 | $3.61 | $3.48 |
| 2023-06-18 | $3.51 | $3.45 | $3.54 | $3.42 |
| 2023-06-19 | $3.45 | $3.49 | $3.56 | $3.44 |
| 2023-06-20 | $3.49 | $3.59 | $3.68 | $3.53 |
| 2023-06-21 | $3.59 | $3.79 | $3.90 | $3.70 |
| 2023-06-22 | $3.79 | $3.78 | $3.93 | $3.76 |
| 2023-06-23 | $3.78 | $3.93 | $3.95 | $3.82 |
| 2023-06-24 | $3.93 | $3.87 | $3.92 | $3.79 |
| 2023-06-25 | $3.87 | $3.95 | $4.08 | $3.84 |
| 2023-06-26 | $3.95 | $3.78 | $3.96 | $3.72 |
| 2023-06-27 | $3.78 | $3.84 | $3.89 | $3.81 |
| 2023-06-28 | $3.84 | $3.56 | $3.77 | $3.48 |
| 2023-06-29 | $3.56 | $3.64 | $3.71 | $3.58 |
| 2023-06-30 | $3.64 | $4.13 | $4.48 | $3.61 |
| 2023-07-01 | $4.13 | $4.13 | $4.33 | $3.98 |
| 2023-07-02 | $4.13 | $4.24 | $4.42 | $3.97 |
| 2023-07-03 | $4.24 | $4.40 | $4.92 | $4.27 |
| 2023-07-04 | $4.40 | $4.31 | $4.44 | $4.25 |
| 2023-07-05 | $4.31 | $4.26 | $4.41 | $4.18 |
| 2023-07-06 | $4.26 | $4.10 | $4.25 | $4.08 |
| 2023-07-07 | $4.10 | $4.21 | $4.21 | $4.12 |
| 2023-07-08 | $4.21 | $4.23 | $4.29 | $4.17 |
| 2023-07-09 | $4.23 | $4.18 | $4.25 | $4.16 |
| 2023-07-10 | $4.18 | $4.31 | $4.34 | $4.11 |
| 2023-07-11 | $4.29 | $4.29 | $4.29 | $4.29 |
| 2023-07-12 | $4.39 | $4.46 | $4.52 | $4.33 |
| 2023-07-13 | $4.46 | $4.81 | $4.88 | $4.58 |
| 2023-07-14 | $4.81 | $4.94 | $5.28 | $4.61 |
| 2023-07-15 | $4.94 | $4.77 | $4.97 | $4.69 |
| 2023-07-16 | $4.77 | $4.61 | $4.77 | $4.60 |
| 2023-07-17 | $4.61 | $4.65 | $4.72 | $4.53 |
| 2023-07-18 | $4.65 | $4.47 | $4.62 | $4.43 |
| 2023-07-19 | $4.47 | $4.22 | $4.52 | $4.21 |
| 2023-07-20 | $4.22 | $4.45 | $4.49 | $4.12 |
| 2023-07-21 | $4.45 | $4.44 | $4.63 | $4.40 |
| 2023-07-22 | $4.44 | $4.49 | $4.54 | $4.36 |
| 2023-07-23 | $4.49 | $4.42 | $4.59 | $4.42 |
| 2023-07-24 | $4.42 | $4.30 | $4.39 | $4.18 |
| 2023-07-25 | $4.30 | $4.29 | $4.37 | $4.24 |
| 2023-07-26 | $4.29 | $4.32 | $4.34 | $4.24 |
| 2023-07-27 | $4.32 | $4.37 | $4.44 | $4.26 |
| 2023-07-28 | $4.37 | $4.47 | $4.64 | $4.36 |
| 2023-07-29 | $4.47 | $4.47 | $4.57 | $4.43 |
| 2023-07-30 | $4.47 | $4.47 | $4.57 | $4.37 |
| 2023-07-31 | $4.47 | $4.38 | $4.46 | $4.31 |
| 2023-08-01 | $4.38 | $4.45 | $4.52 | $4.35 |
| 2023-08-02 | $4.45 | $4.36 | $4.39 | $4.33 |
| 2023-08-03 | $4.36 | $4.43 | $4.49 | $4.28 |
| 2023-08-04 | $4.43 | $4.44 | $4.47 | $4.37 |
| 2023-08-05 | $4.44 | $4.43 | $4.48 | $4.36 |
| 2023-08-06 | $4.43 | $4.36 | $4.56 | $4.35 |
| 2023-08-07 | $4.36 | $4.31 | $4.53 | $4.31 |
| 2023-08-08 | $4.31 | $4.43 | $4.46 | $4.36 |
| 2023-08-09 | $4.43 | $4.44 | $4.44 | $4.32 |
| 2023-08-10 | $4.44 | $4.37 | $4.42 | $4.34 |
| 2023-08-11 | $4.37 | $4.35 | $4.41 | $4.33 |
| 2023-08-12 | $4.35 | $4.30 | $4.36 | $4.27 |
| 2023-08-13 | $4.30 | $4.32 | $4.33 | $4.23 |
| 2023-08-14 | $4.30 | $4.32 | $4.32 | $4.30 |
| 2023-08-15 | $4.40 | $4.27 | $4.38 | $4.19 |
| 2023-08-16 | $4.27 | $4.01 | $4.21 | $3.87 |
| 2023-08-17 | $4.01 | $3.64 | $3.83 | $3.50 |
| 2023-08-18 | $3.64 | $3.73 | $3.75 | $3.51 |
| 2023-08-19 | $3.73 | $3.82 | $3.88 | $3.74 |
| 2023-08-20 | $3.82 | $3.79 | $3.89 | $3.78 |
| 2023-08-21 | $3.79 | $3.74 | $3.81 | $3.68 |
| 2023-08-22 | $3.74 | $3.68 | $3.74 | $3.63 |
| 2023-08-23 | $3.68 | $3.76 | $3.80 | $3.74 |
| 2023-08-24 | $3.76 | $3.70 | $3.74 | $3.66 |
| 2023-08-25 | $3.70 | $3.68 | $3.70 | $3.61 |
| 2023-08-26 | $3.68 | $3.65 | $3.71 | $3.64 |
| 2023-08-27 | $3.65 | $3.61 | $3.67 | $3.59 |
| 2023-08-28 | $3.61 | $3.45 | $3.63 | $3.40 |
| 2023-08-29 | $3.45 | $3.75 | $3.86 | $3.55 |
| 2023-08-30 | $3.75 | $3.74 | $3.80 | $3.64 |
| 2023-08-31 | $3.74 | $3.62 | $3.67 | $3.49 |
| 2023-09-01 | $3.62 | $3.61 | $3.71 | $3.56 |
| 2023-09-02 | $3.61 | $3.56 | $3.63 | $3.53 |
| 2023-09-03 | $3.56 | $3.58 | $3.79 | $3.47 |
| 2023-09-04 | $3.58 | $3.52 | $3.61 | $3.51 |
| 2023-09-05 | $3.52 | $3.63 | $3.65 | $3.52 |
| 2023-09-06 | $3.63 | $3.69 | $3.86 | $3.56 |
| 2023-09-07 | $3.69 | $5.48 | $6.32 | $3.76 |
| 2023-09-08 | $5.48 | $4.47 | $6.20 | $4.31 |
| 2023-09-09 | $4.47 | $4.39 | $4.90 | $4.35 |
| 2023-09-10 | $4.39 | $4.29 | $4.64 | $4.01 |
| 2023-09-11 | $4.29 | $4.40 | $4.40 | $4.01 |
| 2023-09-12 | $4.40 | $4.27 | $4.61 | $4.19 |
| 2023-09-13 | $4.27 | $4.36 | $4.44 | $4.21 |
| 2023-09-14 | $4.36 | $4.42 | $4.48 | $4.33 |
| 2023-09-15 | $4.42 | $4.44 | $4.74 | $4.33 |
| 2023-09-16 | $4.44 | $4.61 | $4.94 | $4.40 |
| 2023-09-17 | $4.61 | $4.55 | $4.81 | $4.42 |
| 2023-09-18 | $4.55 | $4.48 | $4.60 | $4.39 |
| 2023-09-19 | $4.48 | $4.61 | $4.78 | $4.54 |
| 2023-09-20 | $4.61 | $4.68 | $4.77 | $4.46 |
| 2023-09-21 | $4.68 | $4.75 | $4.95 | $4.52 |
| 2023-09-22 | $4.75 | $4.84 | $4.92 | $4.67 |
| 2023-09-23 | $4.84 | $4.75 | $4.93 | $4.69 |
| 2023-09-24 | $4.75 | $4.55 | $4.74 | $4.49 |
| 2023-09-25 | $4.55 | $4.57 | $4.67 | $4.56 |
| 2023-09-26 | $4.57 | $4.50 | $4.73 | $4.41 |
| 2023-09-27 | $4.50 | $4.54 | $4.71 | $4.43 |
| 2023-09-28 | $4.51 | $4.51 | $4.69 | $4.50 |
| 2023-09-29 | $4.54 | $4.86 | $4.89 | $4.47 |
| 2023-09-30 | $4.86 | $4.72 | $4.93 | $4.62 |
| 2023-10-01 | $4.72 | $4.95 | $5.02 | $4.87 |
| 2023-10-02 | $4.95 | $5.14 | $5.27 | $4.77 |
| 2023-10-03 | $5.14 | $5.05 | $5.13 | $4.86 |
| 2023-10-04 | $5.05 | $5.44 | $5.50 | $4.96 |
| 2023-10-05 | $5.44 | $5.12 | $5.44 | $4.88 |
| 2023-10-06 | $5.12 | $5.13 | $5.29 | $5.01 |
| 2023-10-07 | $5.12 | $5.12 | $5.12 | $5.12 |
| 2023-10-08 | $5.18 | $5.07 | $5.37 | $5.02 |
| 2023-10-09 | $5.07 | $5.14 | $5.17 | $4.82 |
| 2023-10-10 | $5.14 | $4.70 | $5.19 | $4.67 |
| 2023-10-11 | $4.70 | $4.49 | $4.64 | $4.40 |
| 2023-10-12 | $4.50 | $4.46 | $4.54 | $4.34 |
| 2023-10-13 | $4.46 | $4.53 | $4.56 | $4.46 |
| 2023-10-14 | $4.53 | $4.65 | $4.67 | $4.54 |
| 2023-10-15 | $4.65 | $4.98 | $5.01 | $4.69 |
| 2023-10-16 | $4.98 | $4.93 | $5.38 | $4.64 |
| 2023-10-17 | $4.93 | $4.74 | $4.99 | $4.72 |
| 2023-10-18 | $4.74 | $4.52 | $4.78 | $4.52 |
| 2023-10-19 | $4.52 | $4.63 | $4.78 | $4.56 |
| 2023-10-20 | $4.63 | $5.03 | $5.09 | $4.71 |
| 2023-10-21 | $5.03 | $4.74 | $5.23 | $4.73 |
| 2023-10-22 | $4.74 | $4.80 | $4.92 | $4.61 |
| 2023-10-23 | $4.80 | $4.96 | $5.33 | $4.64 |
| 2023-10-24 | $4.96 | $5.28 | $5.51 | $4.75 |
| 2023-10-25 | $5.28 | $5.35 | $5.48 | $5.24 |
| 2023-10-26 | $5.35 | $5.52 | $5.68 | $5.20 |
| 2023-10-27 | $5.52 | $5.54 | $5.62 | $5.36 |
| 2023-10-28 | $5.54 | $5.54 | $5.63 | $5.42 |
| 2023-10-29 | $5.53 | $5.57 | $5.86 | $5.55 |
| 2023-10-30 | $5.57 | $5.54 | $5.73 | $5.45 |
| 2023-10-31 | $5.54 | $5.30 | $5.60 | $5.13 |
| 2023-11-01 | $5.30 | $5.37 | $5.50 | $5.25 |
| 2023-11-02 | $5.37 | $5.46 | $5.57 | $5.28 |
| 2023-11-03 | $5.46 | $5.51 | $5.57 | $5.24 |
| 2023-11-04 | $5.51 | $5.68 | $5.81 | $5.47 |
| 2023-11-05 | $5.68 | $7.47 | $9.11 | $5.66 |
| 2023-11-06 | $7.47 | $8.61 | $8.73 | $6.86 |
| 2023-11-07 | $8.61 | $7.06 | $8.98 | $6.70 |
| 2023-11-08 | $7.06 | $7.02 | $7.67 | $6.69 |
| 2023-11-09 | $7.02 | $6.90 | $7.31 | $6.49 |
| 2023-11-10 | $6.87 | $6.87 | $6.88 | $6.86 |
| 2023-12-24 | $10.99 | $11.37 | $12.73 | $10.50 |
| 2023-12-25 | $11.37 | $12.83 | $13.58 | $11.52 |
| 2023-12-26 | $12.83 | $13.23 | $14.74 | $11.95 |
| 2023-12-27 | $13.23 | $12.61 | $13.61 | $12.51 |
| 2023-12-28 | $12.61 | $12.15 | $12.90 | $11.95 |
| 2023-12-29 | $12.15 | $12.03 | $12.17 | $11.60 |
| 2023-12-30 | $12.03 | $11.82 | $12.05 | $11.57 |
| 2023-12-31 | $11.82 | $11.65 | $11.97 | $11.38 |
| 2024-01-01 | $11.65 | $11.72 | $12.22 | $11.69 |
| 2024-01-02 | $11.72 | $11.80 | $12.20 | $11.61 |
| 2024-01-03 | $11.80 | $12.31 | $13.18 | $11.06 |
| 2024-01-04 | $12.32 | $12.22 | $13.22 | $11.86 |
| 2024-01-05 | $12.22 | $12.38 | $12.74 | $11.65 |
| 2024-01-06 | $12.38 | $12.07 | $12.55 | $11.61 |
| 2024-01-07 | $12.07 | $11.50 | $12.35 | $11.38 |
| 2024-01-08 | $11.50 | $11.62 | $12.43 | $11.41 |
| 2024-01-09 | $11.62 | $11.50 | $11.78 | $10.88 |
| 2024-01-10 | $11.50 | $12.06 | $12.29 | $11.43 |
| 2024-01-11 | $12.06 | $11.96 | $12.38 | $11.60 |
| 2024-01-12 | $11.96 | $11.34 | $11.58 | $10.89 |
| 2024-01-13 | $11.34 | $11.93 | $12.65 | $11.13 |
| 2024-01-14 | $11.93 | $11.71 | $11.76 | $11.47 |
| 2024-01-15 | $11.71 | $11.84 | $12.11 | $11.73 |
| 2024-01-16 | $11.84 | $12.11 | $12.16 | $11.95 |
| 2024-01-17 | $12.11 | $11.92 | $12.21 | $11.82 |
| 2024-01-18 | $11.92 | $12.03 | $12.25 | $11.30 |
| 2024-01-19 | $12.03 | $12.15 | $12.55 | $11.63 |
| 2024-01-20 | $12.15 | $12.12 | $12.66 | $11.97 |
| 2024-01-21 | $12.12 | $12.16 | $12.57 | $11.83 |
| 2024-01-22 | $12.16 | $11.91 | $11.96 | $11.44 |
| 2024-01-23 | $11.91 | $11.58 | $12.09 | $11.45 |
| 2024-01-24 | $11.58 | $11.67 | $11.92 | $11.42 |
| 2024-01-25 | $11.67 | $11.53 | $11.67 | $11.30 |
| 2024-01-26 | $11.53 | $12.03 | $12.57 | $11.92 |
| 2024-01-27 | $12.03 | $12.32 | $12.41 | $12.10 |
| 2024-01-28 | $12.32 | $12.68 | $12.90 | $12.12 |
| 2024-01-29 | $12.68 | $12.52 | $13.16 | $12.47 |
| 2024-01-30 | $12.52 | $12.36 | $12.65 | $12.08 |
| 2024-01-31 | $12.36 | $12.25 | $12.55 | $11.75 |
| 2024-02-01 | $12.25 | $12.09 | $12.62 | $11.93 |
| 2024-02-02 | $12.09 | $12.03 | $12.16 | $11.89 |
| 2024-02-03 | $12.03 | $11.84 | $12.00 | $11.77 |
| 2024-02-04 | $11.84 | $10.63 | $11.79 | $10.46 |
| 2024-02-05 | $10.63 | $10.67 | $10.88 | $10.44 |
| 2024-02-06 | $10.67 | $10.68 | $10.87 | $10.58 |
| 2024-02-07 | $10.68 | $10.89 | $11.12 | $10.54 |
| 2024-02-08 | $10.89 | $10.77 | $11.17 | $10.72 |
| 2024-02-09 | $10.77 | $10.89 | $11.26 | $10.57 |
| 2024-02-10 | $10.89 | $10.92 | $11.21 | $10.90 |
| 2024-02-11 | $10.92 | $10.83 | $11.13 | $10.75 |
| 2024-02-12 | $10.83 | $10.99 | $11.23 | $10.78 |
| 2024-02-13 | $10.99 | $10.88 | $11.16 | $10.42 |
| 2024-02-14 | $10.88 | $11.20 | $11.51 | $11.09 |
| 2024-02-15 | $11.17 | $11.47 | $11.58 | $11.30 |
| 2024-02-16 | $11.47 | $11.70 | $11.79 | $11.44 |
| 2024-02-17 | $11.69 | $11.65 | $11.69 | $11.63 |
| 2024-02-18 | $12.21 | $12.04 | $12.45 | $12.03 |
| 2024-02-19 | $12.04 | $12.19 | $12.26 | $11.87 |
| 2024-02-20 | $12.19 | $12.20 | $12.45 | $11.86 |
| 2024-02-21 | $12.20 | $11.83 | $12.11 | $11.66 |
| 2024-02-22 | $11.83 | $11.93 | $12.05 | $11.68 |
| 2024-02-23 | $11.93 | $12.10 | $12.33 | $11.74 |
| 2024-02-24 | $12.10 | $12.64 | $13.41 | $12.15 |
| 2024-02-25 | $12.64 | $12.44 | $12.77 | $12.34 |
| 2024-02-26 | $12.44 | $12.75 | $13.61 | $12.44 |
| 2024-02-27 | $12.75 | $12.79 | $13.34 | $12.14 |
| 2024-02-28 | $12.79 | $12.49 | $14.18 | $12.49 |
| 2024-02-29 | $12.49 | $12.58 | $12.89 | $12.22 |
| 2024-03-01 | $12.58 | $12.92 | $13.16 | $12.70 |
| 2024-03-02 | $12.92 | $13.23 | $13.23 | $12.76 |
| 2024-03-03 | $13.23 | $12.98 | $13.72 | $12.90 |
| 2024-03-04 | $12.98 | $12.90 | $14.28 | $12.77 |
| 2024-03-05 | $12.90 | $11.78 | $12.54 | $11.45 |
| 2024-03-06 | $11.78 | $12.32 | $12.42 | $11.64 |
| 2024-03-07 | $12.32 | $13.13 | $13.13 | $12.40 |
| 2024-03-08 | $13.13 | $13.21 | $13.52 | $12.54 |
| 2024-03-09 | $13.19 | $13.18 | $13.20 | $13.18 |
| 2024-03-10 | $12.90 | $13.41 | $13.89 | $12.72 |
| 2024-03-11 | $13.41 | $15.33 | $17.50 | $13.67 |
| 2024-03-12 | $15.33 | $15.53 | $15.72 | $14.71 |
| 2024-03-13 | $15.53 | $16.90 | $17.10 | $15.83 |
| 2024-03-14 | $16.90 | $15.94 | $16.90 | $15.57 |
| 2024-03-15 | $15.94 | $15.57 | $15.82 | $14.91 |
| 2024-03-16 | $15.57 | $13.50 | $14.81 | $12.97 |
| 2024-03-17 | $13.50 | $14.76 | $15.25 | $13.81 |
| 2024-03-18 | $14.76 | $13.98 | $14.78 | $13.68 |
| 2024-03-19 | $13.98 | $12.87 | $13.11 | $12.27 |
| 2024-03-20 | $12.87 | $13.86 | $14.39 | $13.64 |
| 2024-03-21 | $13.86 | $16.52 | $16.71 | $13.31 |
| 2024-03-22 | $16.52 | $15.14 | $16.37 | $14.92 |
| 2024-03-23 | $15.14 | $14.55 | $15.32 | $14.39 |
| 2024-03-24 | $14.55 | $15.32 | $16.02 | $15.26 |
| 2024-03-25 | $15.32 | $16.28 | $17.10 | $15.68 |
| 2024-03-26 | $16.28 | $17.20 | $17.67 | $15.74 |
| 2024-03-27 | $17.20 | $16.34 | $17.11 | $16.16 |
| 2024-03-28 | $16.34 | $16.06 | $16.82 | $15.98 |
| 2024-03-29 | $16.06 | $15.90 | $16.32 | $15.69 |
| 2024-03-30 | $15.90 | $15.44 | $16.01 | $15.35 |
| 2024-03-31 | $15.47 | $17.62 | $18.63 | $15.72 |
| 2024-04-01 | $17.62 | $16.49 | $17.45 | $16.36 |
| 2024-04-02 | $16.49 | $15.02 | $15.86 | $14.64 |
| 2024-04-03 | $15.02 | $15.18 | $15.55 | $14.50 |
| 2024-04-04 | $15.18 | $15.33 | $16.23 | $15.16 |
| 2024-04-05 | $15.33 | $14.72 | $15.28 | $14.71 |
| 2024-04-06 | $14.72 | $14.83 | $15.11 | $14.71 |
| 2024-04-07 | $14.83 | $15.95 | $16.10 | $14.83 |
| 2024-04-08 | $15.95 | $16.13 | $16.84 | $15.90 |
| 2024-04-09 | $16.13 | $15.92 | $16.31 | $15.48 |
| 2024-04-10 | $15.92 | $14.85 | $16.30 | $14.80 |
| 2024-04-11 | $14.85 | $15.32 | $15.73 | $14.40 |
| 2024-04-12 | $15.32 | $13.38 | $15.41 | $13.34 |
| 2024-04-13 | $13.38 | $9.54 | $12.75 | $8.66 |
| 2024-04-14 | $9.54 | $9.58 | $10.43 | $9.33 |
| 2024-04-15 | $9.58 | $9.37 | $9.87 | $8.91 |
| 2024-04-16 | $9.37 | $9.62 | $9.84 | $9.20 |
| 2024-04-17 | $9.62 | $9.54 | $9.84 | $9.05 |
| 2024-04-18 | $9.54 | $10.04 | $10.70 | $9.74 |
| 2024-04-19 | $10.04 | $10.27 | $10.56 | $10.05 |
| 2024-04-20 | $10.27 | $10.81 | $10.90 | $10.30 |
| 2024-04-21 | $10.81 | $10.60 | $10.89 | $10.50 |
| 2024-04-22 | $10.60 | $10.98 | $11.26 | $10.84 |
| 2024-04-23 | $10.98 | $11.03 | $11.15 | $10.77 |
| 2024-04-24 | $11.03 | $10.64 | $11.23 | $10.56 |
| 2024-04-25 | $10.64 | $10.66 | $10.81 | $10.34 |
| 2024-04-26 | $10.66 | $10.21 | $10.60 | $10.14 |
| 2024-04-27 | $10.21 | $10.23 | $10.41 | $10.04 |
| 2024-04-28 | $10.23 | $10.19 | $10.40 | $10.15 |
| 2024-04-29 | $10.19 | $10.25 | $10.43 | $10.11 |
| 2024-04-30 | $10.25 | $9.61 | $9.81 | $9.21 |
| 2024-05-01 | $9.52 | $9.52 | $9.56 | $9.51 |
| 2024-05-02 | $8.92 | $9.00 | $9.16 | $8.63 |
| 2024-05-03 | $9.00 | $9.71 | $10.04 | $9.59 |
| 2024-05-04 | $9.71 | $9.80 | $10.10 | $9.75 |
| 2024-05-05 | $9.80 | $9.81 | $10.04 | $9.71 |
| 2024-05-06 | $9.81 | $9.68 | $9.91 | $9.44 |
| 2024-05-07 | $9.68 | $9.60 | $9.70 | $9.35 |
| 2024-05-08 | $9.60 | $9.63 | $9.63 | $9.20 |
| 2024-05-09 | $9.63 | $9.71 | $10.07 | $9.67 |
| 2024-05-10 | $9.71 | $9.36 | $9.68 | $9.28 |
| 2024-05-11 | $9.36 | $9.32 | $9.65 | $9.28 |
| 2024-05-12 | $9.32 | $9.25 | $9.82 | $9.18 |
| 2024-05-13 | $9.25 | $9.12 | $9.60 | $9.06 |
| 2024-05-14 | $9.12 | $8.96 | $9.09 | $8.84 |
| 2024-05-15 | $8.96 | $9.43 | $9.74 | $9.41 |
| 2024-05-16 | $9.43 | $9.40 | $9.66 | $9.07 |
| 2024-05-17 | $9.40 | $9.44 | $9.70 | $9.33 |
| 2024-05-18 | $9.44 | $9.40 | $9.53 | $9.13 |
| 2024-05-19 | $9.40 | $9.17 | $9.39 | $9.03 |
| 2024-05-20 | $9.17 | $9.84 | $10.13 | $9.75 |
| 2024-05-21 | $9.84 | $9.87 | $10.11 | $9.66 |
| 2024-05-22 | $9.87 | $9.75 | $9.76 | $9.53 |
| 2024-05-23 | $9.75 | $9.57 | $9.60 | $9.25 |
| 2024-05-24 | $9.57 | $9.55 | $9.78 | $9.27 |
| 2024-05-25 | $9.54 | $9.53 | $9.54 | $9.51 |
Venus News
Related Coins
Get Crypto Newsletter
Read the Disclaimer : Coinsvalue.net