Singapore markets close in 7 hours 11 minutes

Venus USD (XVS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
9.9370+0.8680 (+9.57%)
As of 01:44AM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20249.844410.11059.84449.93709.93706,226,533
20 May 2024------
19 May 20249.40689.50719.05349.15769.15763,105,616
18 May 20249.44029.52319.29249.40689.40683,046,697
17 May 20249.39899.62529.31949.44029.44025,784,625
16 May 20249.44069.65949.21399.39899.39898,071,886
15 May 20248.97539.53148.91239.44059.44054,550,339
14 May 20249.08259.14058.81488.97538.97534,314,534
13 May 20249.25789.52068.88689.08259.08256,073,656
12 May 20249.30459.52929.14269.25789.25784,780,231
11 May 20249.39599.62479.29349.30459.30454,139,954
10 May 20249.69679.78559.23519.39599.39594,055,426
09 May 20249.62119.88889.41089.69679.69674,892,317
08 May 20249.59129.72839.43449.62119.62114,210,781
07 May 20249.68999.86589.52569.59129.59123,460,959
06 May 20249.807610.11529.64549.68999.68995,512,333
05 May 20249.78609.96929.57429.80769.80764,538,775
04 May 20249.739110.07259.66829.78609.78603,621,410
03 May 20249.02499.77268.98689.73919.73914,635,390
02 May 20248.88219.16738.43989.02499.02497,588,577
01 May 20249.55969.62328.26008.88218.882111,047,274
30 Apr 202410.284210.38449.22669.55969.55963,418,463
29 Apr 202410.181710.35439.862510.284210.28423,177,319
28 Apr 202410.223910.506210.141210.181710.18173,119,707
27 Apr 202410.217710.40909.973710.223910.22393,449,716
26 Apr 202410.669610.698810.124810.217710.21774,031,351
25 Apr 202410.646210.870410.217710.669610.66964,208,240
24 Apr 202411.052111.635310.555110.645810.64589,991,354
23 Apr 202410.967111.167210.740411.052111.05213,276,210
22 Apr 202410.607111.156010.573210.967110.96713,731,457
21 Apr 202410.809610.881410.442510.607110.60712,880,814
20 Apr 202410.274410.879210.143810.809610.80963,833,010
19 Apr 202410.043510.61659.474210.274410.27446,159,797
18 Apr 20249.545610.34629.352610.043510.04358,491,686
17 Apr 20249.59359.86279.20849.54569.54564,982,842
16 Apr 20249.38589.69198.98799.59359.59355,953,174
15 Apr 20249.532410.30279.09939.38589.385811,673,395
14 Apr 20249.53369.88678.98719.53249.532425,557,796
13 Apr 202413.390113.39208.39789.53369.533635,781,240
12 Apr 202415.345515.982213.289313.390113.390127,011,615
11 Apr 202414.842215.750414.565815.345515.345517,989,317
10 Apr 202415.891015.997314.274514.842214.842217,367,652
09 Apr 202416.152016.247515.702015.891015.891030,159,335
08 Apr 202416.023016.396915.717316.152016.152044,298,540
07 Apr 202414.824716.110414.765516.025016.025035,257,004
06 Apr 202414.717514.944614.685414.824714.824725,663,257
05 Apr 202415.321415.392214.675114.717514.717529,975,797
04 Apr 202415.200915.504114.968815.320615.320630,729,615
03 Apr 202415.010415.526614.487815.200915.200932,586,488
02 Apr 202416.534716.534914.714815.010415.010440,152,129
01 Apr 202417.635817.777416.298916.534716.534743,316,668
31 Mar 202415.457618.275015.404217.635817.635853,550,109
30 Mar 202415.875816.109015.353915.457615.457631,837,436
29 Mar 202416.052616.241415.687815.875815.875833,807,643
28 Mar 202416.363816.542316.004616.052616.052632,353,181
27 Mar 202417.235717.283716.067916.363816.363837,825,688
26 Mar 202416.284617.634716.001617.235717.235754,303,853
25 Mar 202415.316016.934315.278616.284616.284642,857,605
24 Mar 202414.582715.463814.571615.316015.316031,428,904
23 Mar 202415.092915.422814.582014.582014.582032,342,516
22 Mar 202416.421016.758914.794615.091015.091056,911,426
21 Mar 202413.840416.719313.495016.424816.424858,114,520
20 Mar 202412.908014.137412.582513.840413.840434,749,223
19 Mar 202414.021914.172612.574512.908012.908031,724,762
18 Mar 202414.792214.818713.557914.021914.021932,122,525
17 Mar 202413.520215.147113.160514.873614.873633,705,135
16 Mar 202415.543015.859413.312713.520213.520234,543,260
15 Mar 202415.966416.290214.301015.543015.543044,329,588
14 Mar 202416.932117.133615.305715.966415.966442,769,556
13 Mar 202415.538316.975315.459216.932916.932948,066,823
12 Mar 202415.362015.665214.819415.538315.538343,825,670
11 Mar 202413.414217.328012.956915.362015.362083,790,783
10 Mar 202412.942514.014212.851313.414213.414241,391,328
09 Mar 202413.214814.178412.933912.941912.941939,245,248
08 Mar 202413.069613.308412.572413.214813.214831,370,813
07 Mar 202412.378813.180012.192213.069613.069630,792,694
06 Mar 202411.790212.417611.350712.378812.378829,149,877
05 Mar 202412.907013.137811.029711.790211.790233,068,933
04 Mar 202412.988013.334512.433912.907412.907430,366,590
03 Mar 202413.199913.446012.674612.988012.988029,523,427
02 Mar 202412.914513.241312.747113.199513.199528,900,553
01 Mar 202412.569112.973212.569112.913012.913027,244,104
29 Feb 202412.534013.195212.226212.574112.574129,351,531
28 Feb 202412.789713.096812.055212.534012.534030,715,498
27 Feb 202412.714512.862112.109012.789112.789129,673,154
26 Feb 202412.453112.794312.272512.714512.714526,966,488
25 Feb 202412.655812.720512.389912.454912.454924,906,084
24 Feb 202412.112612.808811.951212.655812.655828,212,188
23 Feb 202411.925412.347611.800112.113112.113125,791,242
22 Feb 202411.897112.189911.737611.924811.924824,093,269
21 Feb 202412.114512.130411.447811.897111.897124,719,041
20 Feb 202412.191612.432711.687412.114512.114525,748,937
19 Feb 202412.053312.320611.983712.191612.191625,394,211
18 Feb 202412.158812.301111.982912.053112.053125,280,107
17 Feb 202411.687712.771011.570912.156312.156333,920,544
16 Feb 202411.482611.833511.431511.684411.684423,862,084
15 Feb 202411.190911.536711.184311.483111.483123,952,471
14 Feb 202410.823811.326510.756611.190511.190523,045,179
13 Feb 202410.964611.066910.516110.824010.824023,451,737
12 Feb 202410.812110.992410.610610.965810.965823,045,686
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...