Venice Token
VVV
Rank #696
$1.06
Updated 25 days ago
Market Cap
$44.26M
24h Volume
$1.53M
Avg Volume (6m)
$4.81M
24h High/Low
$1.06
$0.9442
$0.9442
Price Chart
Categories & Chains
Categories
Made in USA
Base Ecosystem
Binance Alpha Spotlight
Artificial Intelligence (AI)
AI Agents
AI Applications
Chains
Base
0xacfe6019ed1a7dc...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.06 | $1.06 | $0.9442 | $1.06 | $1.53M | $44.26M |
| Dec 2, 2025 | $0.9493 | $1.05 | $0.9437 | $1.05 | $1.14M | $40.52M |
| Dec 1, 2025 | $1.02 | $1.02 | $0.9206 | $0.9492 | $1.46M | $38.97M |
| Nov 30, 2025 | $1.02 | $1.04 | $1.02 | $1.04 | $1.65M | $42.19M |
| Nov 29, 2025 | $1.05 | $1.05 | $1.02 | $1.03 | $1.61M | $42.45M |
| Nov 28, 2025 | $1.06 | $1.08 | $1.05 | $1.05 | $1.48M | $43.43M |
| Nov 27, 2025 | $1.09 | $1.09 | $1.06 | $1.06 | $1.64M | $44.12M |
| Nov 26, 2025 | $1.06 | $1.09 | $1.05 | $1.08 | $1.66M | $43.56M |
| Nov 25, 2025 | $1.06 | $1.06 | $1.03 | $1.06 | $1.26M | $42.69M |
| Nov 24, 2025 | $0.9898 | $1.07 | $0.9874 | $1.06 | $1.53M | $41.46M |
| Nov 23, 2025 | $0.9912 | $1.01 | $0.9912 | $1.00 | $2.58M | $40.75M |
| Nov 22, 2025 | $0.9914 | $1.01 | $0.9762 | $1.00 | $3.52M | $40.25M |
| Nov 21, 2025 | $1.03 | $1.03 | $0.9325 | $0.9694 | $3.39M | $39.83M |
| Nov 20, 2025 | $1.11 | $1.13 | $0.9957 | $1.04 | $2.84M | $44.14M |
| Nov 19, 2025 | $1.16 | $1.16 | $1.06 | $1.09 | $3.18M | $45.05M |
| Nov 18, 2025 | $1.07 | $1.17 | $1.07 | $1.17 | $2.80M | $45.38M |
| Nov 17, 2025 | $1.12 | $1.15 | $1.05 | $1.07 | $2.20M | $45.09M |
| Nov 16, 2025 | $1.14 | $1.17 | $1.09 | $1.11 | $2.11M | $45.86M |
| Nov 15, 2025 | $1.11 | $1.14 | $1.11 | $1.13 | $3.06M | $45.63M |
| Nov 14, 2025 | $1.12 | $1.15 | $1.09 | $1.12 | $3.88M | $45.03M |
| Nov 13, 2025 | $1.19 | $1.23 | $1.09 | $1.11 | $3.25M | $47.51M |
| Nov 12, 2025 | $1.22 | $1.27 | $1.18 | $1.19 | $3.05M | $49.30M |
| Nov 11, 2025 | $1.26 | $1.38 | $1.25 | $1.26 | $2.65M | $50.60M |
| Nov 10, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $2.41M | $53.29M |
| Nov 9, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $2.65M | $52.15M |
| Nov 8, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $3.12M | $54.88M |
| Nov 7, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $1.98M | $51.20M |
| Nov 6, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $2.30M | $53.49M |
| Nov 5, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $4.94M | $52.38M |
| Nov 4, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $5.43M | $57.74M |
| Nov 3, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $3.46M | $66.61M |
| Nov 2, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $2.73M | $64.86M |
| Nov 1, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $4.13M | $62.16M |
| Oct 31, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $3.59M | $59.85M |
| Oct 30, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $2.30M | $64.87M |
| Oct 29, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $2.15M | $63.72M |
| Oct 28, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $4.17M | $65.76M |
| Oct 27, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $7.15M | $71.76M |
| Oct 26, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $1.77M | $61.21M |
| Oct 25, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $2.32M | $59.17M |
| Oct 24, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $2.42M | $57.15M |
| Oct 23, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $3.69M | $55.64M |
| Oct 22, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $3.30M | $59.55M |
| Oct 21, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $2.21M | $60.15M |
| Oct 20, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $1.74M | $60.52M |
| Oct 19, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $1.84M | $59.90M |
| Oct 18, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $3.05M | $60.53M |
| Oct 17, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $3.21M | $60.54M |
| Oct 16, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $3.22M | $63.68M |
| Oct 15, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $4.17M | $66.54M |
| Oct 14, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $3.61M | $68.17M |
| Oct 13, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $2.50M | $65.93M |
| Oct 12, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $7.68M | $61.07M |
| Oct 11, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $10.13M | $70.83M |
| Oct 10, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $8.91M | $89.55M |
| Oct 9, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $15.83M | $97.49M |
| Oct 8, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $17.56M | $86.64M |
| Oct 7, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $4.42M | $79.99M |
| Oct 6, 2025 | $1.92 | $1.92 | $1.92 | $1.92 | $2.50M | $75.25M |
| Oct 5, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $3.21M | $75.77M |
| Oct 4, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $3.27M | $78.31M |
| Oct 3, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $2.90M | $79.84M |
| Oct 2, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $3.97M | $73.46M |
| Oct 1, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $4.38M | $72.76M |
| Sep 30, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $2.57M | $72.71M |
| Sep 29, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $1.55M | $76.01M |
| Sep 28, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $1.76M | $76.41M |
| Sep 27, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $1.92M | $74.39M |
| Sep 26, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $5.33M | $72.93M |
| Sep 25, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $1.92M | $75.63M |
| Sep 24, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $2.30M | $75.45M |
| Sep 23, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $3.17M | $79.47M |
| Sep 22, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $1.29M | $88.97M |
| Sep 21, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $2.17M | $91.93M |
| Sep 20, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $2.40M | $88.26M |
| Sep 19, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $1.98M | $94.46M |
| Sep 18, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $2.10M | $94.88M |
| Sep 17, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $1.20M | $93.68M |
| Sep 16, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $2.68M | $93.20M |
| Sep 15, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $2.04M | $96.11M |
| Sep 14, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $2.76M | $97.75M |
| Sep 13, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $2.80M | $100.14M |
| Sep 12, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $2.34M | $99.15M |
| Sep 11, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $2.08M | $95.92M |
| Sep 10, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $3.49M | $94.12M |
| Sep 9, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $2.38M | $94.39M |
| Sep 8, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $1.51M | $93.90M |
| Sep 7, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $1.49M | $93.78M |
| Sep 6, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $1.80M | $93.73M |
| Sep 5, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $2.19M | $94.79M |
| Sep 4, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $3.27M | $96.99M |
| Sep 3, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $3.38M | $98.82M |
| Sep 2, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $2.34M | $93.66M |
| Sep 1, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $1.28M | $98.50M |
| Aug 31, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $3.25M | $100.47M |
| Aug 30, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $3.10M | $100.53M |
| Aug 29, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $4.74M | $106.04M |
| Aug 28, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $2.70M | $103.30M |
| Aug 27, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $3.00M | $102.96M |
| Aug 26, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $6.90M | $102.69M |
| Aug 25, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $6.59M | $111.35M |
| Aug 24, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $5.26M | $118.33M |
| Aug 23, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $9.63M | $124.84M |
| Aug 22, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $17.77M | $119.67M |
| Aug 21, 2025 | $4.07 | $4.07 | $4.07 | $4.07 | $22.67M | $142.99M |
| Aug 20, 2025 | $4.05 | $4.05 | $4.05 | $4.05 | $12.41M | $135.15M |
| Aug 19, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $20.62M | $134.27M |
| Aug 18, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $18.42M | $133.33M |
| Aug 17, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $10.55M | $116.70M |
| Aug 16, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $15.30M | $109.32M |
| Aug 15, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $6.64M | $93.38M |
| Aug 14, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $4.55M | $94.12M |
| Aug 13, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $4.60M | $97.72M |
| Aug 12, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $5.53M | $93.03M |
| Aug 11, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $8.27M | $99.30M |
| Aug 10, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $7.89M | $97.05M |
| Aug 9, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $10.32M | $93.80M |
| Aug 8, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $4.31M | $84.16M |
| Aug 7, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $4.60M | $81.72M |
| Aug 6, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $3.98M | $79.91M |
| Aug 5, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $2.61M | $85.98M |
| Aug 4, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $4.03M | $84.59M |
| Aug 3, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $3.81M | $82.74M |
| Aug 2, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $8.00M | $83.83M |
| Aug 1, 2025 | $2.72 | $2.72 | $2.72 | $2.72 | $5.79M | $88.56M |
| Jul 31, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $7.99M | $96.17M |
| Jul 30, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $8.32M | $97.71M |
| Jul 29, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $12.86M | $99.09M |
| Jul 28, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $17.15M | $111.32M |
| Jul 27, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $3.62M | $92.54M |
| Jul 26, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $7.74M | $94.05M |
| Jul 25, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $7.53M | $92.40M |
| Jul 24, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $7.31M | $94.28M |
| Jul 23, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $5.66M | $105.73M |
| Jul 22, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $5.10M | $109.20M |
| Jul 21, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $3.81M | $107.24M |
| Jul 20, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $3.64M | $103.46M |
| Jul 19, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $6.01M | $102.79M |
| Jul 18, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $6.73M | $108.20M |
| Jul 17, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $15.12M | $111.04M |
| Jul 16, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $9.00M | $103.36M |
| Jul 15, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $5.38M | $92.85M |
| Jul 14, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $4.67M | $93.40M |
| Jul 13, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $5.64M | $92.22M |
| Jul 12, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $6.53M | $95.30M |
| Jul 11, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $6.56M | $97.65M |
| Jul 10, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $4.71M | $91.44M |
| Jul 9, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $3.60M | $89.44M |
| Jul 8, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $2.97M | $86.06M |
| Jul 7, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $2.78M | $86.70M |
| Jul 6, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $2.60M | $83.68M |
| Jul 5, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $3.26M | $85.44M |
| Jul 4, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $7.19M | $90.33M |
| Jul 3, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $4.81M | $93.08M |
| Jul 2, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $7.30M | $86.46M |
| Jul 1, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $8.33M | $93.66M |
| Jun 30, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $4.64M | $96.17M |
| Jun 29, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $4.77M | $90.60M |
| Jun 28, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $5.15M | $85.05M |