Venus
XVS
Rank #558
$4.63
Updated 7 days ago
Market Cap
$77.71M
24h Volume
$7.75M
Avg Volume (90d)
$11.25M
24h High/Low
$4.88
$4.60
$4.60
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
ZkSync Ecosystem
Unichain Ecosystem
Decentralized Finance (DeFi)
opBNB Ecosystem
Binance Launchpool
Yield Farming
Lending/Borrowing Protocols
Chains
Ethereum
0xd3cc9d8f3689b83...
Optimistic Ethereum
0x4a971e87ad1f61f...
Zksync
0xd78abd81a3d5771...
Unichain
0x81908bbaad3f6fc...
Base
0xebb7873213c8d1d...
Arbitrum One
0xc1eb7689147c81a...
Binance Smart Chain
0xcf6bb5389c92bdd...
Opbnb
0x3e2e61f1c075881...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $4.63 | $4.88 | $4.60 | $4.63 | $7.75M | $77.71M |
| Nov 10, 2025 | $4.69 | $4.69 | $4.69 | $4.69 | $5.66M | $78.41M |
| Nov 9, 2025 | $4.64 | $4.64 | $4.64 | $4.64 | $7.36M | $77.77M |
| Nov 8, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $8.98M | $79.49M |
| Nov 7, 2025 | $4.22 | $4.22 | $4.22 | $4.22 | $5.62M | $70.59M |
| Nov 6, 2025 | $4.27 | $4.27 | $4.27 | $4.27 | $5.95M | $71.44M |
| Nov 5, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $10.29M | $69.21M |
| Nov 4, 2025 | $4.32 | $4.32 | $4.32 | $4.32 | $9.66M | $72.37M |
| Nov 3, 2025 | $4.76 | $4.76 | $4.76 | $4.76 | $4.46M | $79.62M |
| Nov 2, 2025 | $4.78 | $4.78 | $4.78 | $4.78 | $5.67M | $80.04M |
| Nov 1, 2025 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53M | $75.81M |
| Oct 31, 2025 | $4.46 | $4.46 | $4.46 | $4.46 | $6.61M | $74.62M |
| Oct 30, 2025 | $4.66 | $4.66 | $4.66 | $4.66 | $5.71M | $77.91M |
| Oct 29, 2025 | $4.70 | $4.70 | $4.70 | $4.70 | $5.30M | $78.78M |
| Oct 28, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $5.19M | $81.28M |
| Oct 27, 2025 | $4.97 | $4.97 | $4.97 | $4.97 | $4.54M | $83.20M |
| Oct 26, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $2.33M | $81.46M |
| Oct 25, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $4.35M | $81.27M |
| Oct 24, 2025 | $4.83 | $4.83 | $4.83 | $4.83 | $4.44M | $80.80M |
| Oct 23, 2025 | $4.74 | $4.74 | $4.74 | $4.74 | $8.29M | $79.46M |
| Oct 22, 2025 | $4.85 | $4.85 | $4.85 | $4.85 | $8.29M | $80.98M |
| Oct 21, 2025 | $5.02 | $5.02 | $5.02 | $5.02 | $9.09M | $84.11M |
| Oct 20, 2025 | $5.07 | $5.07 | $5.07 | $5.07 | $5.92M | $84.84M |
| Oct 19, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $6.05M | $83.58M |
| Oct 18, 2025 | $4.95 | $4.95 | $4.95 | $4.95 | $13.66M | $83.01M |
| Oct 17, 2025 | $5.08 | $5.08 | $5.08 | $5.08 | $11.33M | $85.05M |
| Oct 16, 2025 | $5.25 | $5.25 | $5.25 | $5.25 | $6.40M | $87.85M |
| Oct 15, 2025 | $5.52 | $5.52 | $5.52 | $5.52 | $9.79M | $92.45M |
| Oct 14, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $15.38M | $97.59M |
| Oct 13, 2025 | $5.65 | $5.65 | $5.65 | $5.65 | $22.86M | $94.69M |
| Oct 12, 2025 | $4.99 | $4.99 | $4.99 | $4.99 | $22.19M | $83.56M |
| Oct 11, 2025 | $5.18 | $5.18 | $5.18 | $5.18 | $39.17M | $87.34M |
| Oct 10, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $32.37M | $116.75M |
| Oct 9, 2025 | $7.53 | $7.53 | $7.53 | $7.53 | $66.09M | $126.16M |
| Oct 8, 2025 | $6.84 | $6.84 | $6.84 | $6.84 | $33.21M | $114.66M |
| Oct 7, 2025 | $6.62 | $6.62 | $6.62 | $6.62 | $17.33M | $111.09M |
| Oct 6, 2025 | $6.40 | $6.40 | $6.40 | $6.40 | $8.36M | $107.26M |
| Oct 5, 2025 | $6.45 | $6.45 | $6.45 | $6.45 | $11.08M | $108.07M |
| Oct 4, 2025 | $6.82 | $6.82 | $6.82 | $6.82 | $30.08M | $114.02M |
| Oct 3, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $10.79M | $108.76M |
| Oct 2, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $7.48M | $100.46M |
| Oct 1, 2025 | $5.80 | $5.80 | $5.80 | $5.80 | $8.44M | $97.08M |
| Sep 30, 2025 | $5.97 | $5.97 | $5.97 | $5.97 | $8.93M | $99.85M |
| Sep 29, 2025 | $6.07 | $6.07 | $6.07 | $6.07 | $8.84M | $101.54M |
| Sep 28, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $3.52M | $101.37M |
| Sep 27, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $5.31M | $102.09M |
| Sep 26, 2025 | $5.90 | $5.90 | $5.90 | $5.90 | $9.05M | $98.75M |
| Sep 25, 2025 | $6.27 | $6.27 | $6.27 | $6.27 | $7.39M | $104.85M |
| Sep 24, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $7.94M | $106.25M |
| Sep 23, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $13.13M | $104.57M |
| Sep 22, 2025 | $6.93 | $6.93 | $6.93 | $6.93 | $32.00M | $116.00M |
| Sep 21, 2025 | $7.27 | $7.27 | $7.27 | $7.27 | $26.02M | $120.73M |
| Sep 20, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $9.86M | $110.02M |
| Sep 19, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | $13.17M | $113.82M |
| Sep 18, 2025 | $6.73 | $6.73 | $6.73 | $6.73 | $14.45M | $112.72M |
| Sep 17, 2025 | $6.45 | $6.45 | $6.45 | $6.45 | $5.87M | $107.98M |
| Sep 16, 2025 | $6.29 | $6.29 | $6.29 | $6.29 | $6.22M | $105.39M |
| Sep 15, 2025 | $6.47 | $6.47 | $6.47 | $6.47 | $7.32M | $108.27M |
| Sep 14, 2025 | $6.70 | $6.70 | $6.70 | $6.70 | $9.78M | $112.15M |
| Sep 13, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $6.95M | $109.93M |
| Sep 12, 2025 | $6.38 | $6.38 | $6.38 | $6.38 | $7.30M | $106.79M |
| Sep 11, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $9.02M | $106.91M |
| Sep 10, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $10.74M | $104.65M |
| Sep 9, 2025 | $6.34 | $6.34 | $6.34 | $6.34 | $8.61M | $106.16M |
| Sep 8, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $6.27M | $104.75M |
| Sep 7, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $4.62M | $102.95M |
| Sep 6, 2025 | $6.14 | $6.14 | $6.14 | $6.14 | $8.11M | $102.79M |
| Sep 5, 2025 | $6.09 | $6.09 | $6.09 | $6.09 | $10.65M | $101.97M |
| Sep 4, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $12.23M | $104.50M |
| Sep 3, 2025 | $6.11 | $6.11 | $6.11 | $6.11 | $39.12M | $102.20M |
| Sep 2, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $7.01M | $103.54M |
| Sep 1, 2025 | $6.32 | $6.32 | $6.32 | $6.32 | $2.12M | $105.96M |
| Aug 31, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $5.00M | $106.33M |
| Aug 30, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $9.75M | $104.56M |
| Aug 29, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $5.96M | $109.97M |
| Aug 28, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $9.31M | $107.60M |
| Aug 27, 2025 | $6.43 | $6.43 | $6.43 | $6.43 | $7.82M | $107.67M |
| Aug 26, 2025 | $6.16 | $6.16 | $6.16 | $6.16 | $10.42M | $103.07M |
| Aug 25, 2025 | $6.59 | $6.59 | $6.59 | $6.59 | $9.58M | $110.27M |
| Aug 24, 2025 | $6.67 | $6.67 | $6.67 | $6.67 | $8.32M | $111.59M |
| Aug 23, 2025 | $6.72 | $6.72 | $6.72 | $6.72 | $13.33M | $112.56M |
| Aug 22, 2025 | $6.15 | $6.15 | $6.15 | $6.15 | $9.12M | $102.77M |
| Aug 21, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $8.65M | $103.50M |
| Aug 20, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $8.46M | $97.69M |