Venice Token
VVV
Rank #696
$1.06
Updated 25 days ago
Market Cap
$44.26M
24h Volume
$1.53M
Avg Volume (90d)
$3.54M
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 |