Venus
XVS
Rank #558
$4.90
Updated 25 days ago
Market Cap
$81.99M
24h Volume
$8.77M
Avg Volume (6m)
$10.73M
24h High/Low
$5.01
$4.56
$4.56
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $4.90 | $5.01 | $4.56 | $4.90 | $8.77M | $81.99M |
| Dec 2, 2025 | $4.51 | $4.76 | $4.49 | $4.66 | $6.19M | $76.97M |
| Dec 1, 2025 | $4.78 | $4.78 | $4.44 | $4.53 | $7.75M | $75.78M |
| Nov 30, 2025 | $4.83 | $4.90 | $4.78 | $4.90 | $7.53M | $81.01M |
| Nov 29, 2025 | $4.89 | $4.90 | $4.75 | $4.80 | $9.76M | $80.69M |
| Nov 28, 2025 | $4.92 | $4.99 | $4.87 | $4.93 | $21.05M | $82.46M |
| Nov 27, 2025 | $4.68 | $5.25 | $4.67 | $4.91 | $18.86M | $82.25M |
| Nov 26, 2025 | $4.69 | $4.71 | $4.54 | $4.69 | $16.05M | $77.71M |
| Nov 25, 2025 | $4.33 | $4.67 | $4.33 | $4.67 | $16.90M | $75.39M |
| Nov 24, 2025 | $3.94 | $4.30 | $3.94 | $4.26 | $15.68M | $69.79M |
| Nov 23, 2025 | $3.80 | $4.01 | $3.79 | $3.98 | $8.46M | $65.06M |
| Nov 22, 2025 | $3.76 | $3.80 | $3.70 | $3.80 | $10.52M | $62.86M |
| Nov 21, 2025 | $3.95 | $4.02 | $3.65 | $3.70 | $10.77M | $63.77M |
| Nov 20, 2025 | $4.11 | $4.29 | $3.98 | $4.03 | $10.79M | $69.25M |
| Nov 19, 2025 | $4.27 | $4.27 | $3.96 | $4.08 | $7.54M | $69.51M |
| Nov 18, 2025 | $4.13 | $4.30 | $4.10 | $4.28 | $7.73M | $70.08M |
| Nov 17, 2025 | $4.14 | $4.29 | $4.09 | $4.13 | $6.39M | $70.50M |
| Nov 16, 2025 | $4.19 | $4.26 | $4.09 | $4.10 | $5.18M | $69.90M |
| Nov 15, 2025 | $4.07 | $4.24 | $4.07 | $4.19 | $6.17M | $69.99M |
| Nov 14, 2025 | $4.20 | $4.20 | $4.08 | $4.08 | $6.27M | $69.54M |
| Nov 13, 2025 | $4.36 | $4.51 | $4.12 | $4.18 | $5.99M | $73.06M |
| Nov 12, 2025 | $4.51 | $4.66 | $4.35 | $4.38 | $5.22M | $75.60M |
| 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 |
| Aug 19, 2025 | $6.05 | $6.05 | $6.05 | $6.05 | $12.37M | $101.27M |
| Aug 18, 2025 | $6.26 | $6.26 | $6.26 | $6.26 | $7.94M | $104.80M |
| Aug 17, 2025 | $6.32 | $6.32 | $6.32 | $6.32 | $7.41M | $105.72M |
| Aug 16, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $8.63M | $101.98M |
| Aug 15, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $11.40M | $104.39M |
| Aug 14, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | $13.08M | $113.77M |
| Aug 13, 2025 | $6.60 | $6.60 | $6.60 | $6.60 | $9.97M | $110.55M |
| Aug 12, 2025 | $6.33 | $6.33 | $6.33 | $6.33 | $8.17M | $105.99M |
| Aug 11, 2025 | $6.50 | $6.50 | $6.50 | $6.50 | $6.86M | $108.70M |
| Aug 10, 2025 | $6.55 | $6.55 | $6.55 | $6.55 | $6.18M | $109.72M |
| Aug 9, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $6.94M | $106.20M |
| Aug 8, 2025 | $6.21 | $6.21 | $6.21 | $6.21 | $6.84M | $103.85M |
| Aug 7, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $5.46M | $99.47M |
| Aug 6, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $6.13M | $97.96M |
| Aug 5, 2025 | $6.10 | $6.10 | $6.10 | $6.10 | $4.54M | $102.17M |
| Aug 4, 2025 | $5.85 | $5.85 | $5.85 | $5.85 | $3.63M | $97.90M |
| Aug 3, 2025 | $5.69 | $5.69 | $5.69 | $5.69 | $6.89M | $95.45M |
| Aug 2, 2025 | $5.82 | $5.82 | $5.82 | $5.82 | $11.77M | $97.45M |
| Aug 1, 2025 | $6.08 | $6.08 | $6.08 | $6.08 | $6.39M | $101.78M |
| Jul 31, 2025 | $6.25 | $6.25 | $6.25 | $6.25 | $12.39M | $104.59M |
| Jul 30, 2025 | $6.37 | $6.37 | $6.37 | $6.37 | $11.63M | $106.62M |
| Jul 29, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $25.68M | $109.98M |
| Jul 28, 2025 | $6.94 | $6.94 | $6.94 | $6.94 | $13.47M | $115.91M |
| Jul 27, 2025 | $6.55 | $6.55 | $6.55 | $6.55 | $6.27M | $109.70M |
| Jul 26, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $11.10M | $109.89M |
| Jul 25, 2025 | $6.45 | $6.45 | $6.45 | $6.45 | $14.14M | $107.79M |
| Jul 24, 2025 | $6.55 | $6.55 | $6.55 | $6.55 | $25.75M | $109.67M |
| Jul 23, 2025 | $6.98 | $6.98 | $6.98 | $6.98 | $13.14M | $116.74M |
| Jul 22, 2025 | $6.97 | $6.97 | $6.97 | $6.97 | $17.81M | $116.59M |
| Jul 21, 2025 | $7.00 | $7.00 | $7.00 | $7.00 | $14.22M | $117.16M |
| Jul 20, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $12.13M | $113.54M |
| Jul 19, 2025 | $6.66 | $6.66 | $6.66 | $6.66 | $23.11M | $111.43M |
| Jul 18, 2025 | $6.56 | $6.56 | $6.56 | $6.56 | $14.46M | $109.78M |
| Jul 17, 2025 | $6.61 | $6.61 | $6.61 | $6.61 | $11.12M | $110.54M |
| Jul 16, 2025 | $6.46 | $6.46 | $6.46 | $6.46 | $15.27M | $108.15M |
| Jul 15, 2025 | $6.35 | $6.35 | $6.35 | $6.35 | $21.86M | $106.30M |
| Jul 14, 2025 | $6.44 | $6.44 | $6.44 | $6.44 | $7.42M | $107.68M |
| Jul 13, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $10.35M | $105.40M |
| Jul 12, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $13.02M | $107.30M |
| Jul 11, 2025 | $6.34 | $6.34 | $6.34 | $6.34 | $12.53M | $105.77M |
| Jul 10, 2025 | $6.18 | $6.18 | $6.18 | $6.18 | $7.45M | $103.02M |
| Jul 9, 2025 | $5.94 | $5.94 | $5.94 | $5.94 | $6.42M | $98.98M |
| Jul 8, 2025 | $5.83 | $5.83 | $5.83 | $5.83 | $5.84M | $97.12M |
| Jul 7, 2025 | $5.92 | $5.92 | $5.92 | $5.92 | $4.71M | $98.63M |
| Jul 6, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $3.82M | $97.28M |
| Jul 5, 2025 | $5.76 | $5.76 | $5.76 | $5.76 | $5.48M | $96.06M |
| Jul 4, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $7.26M | $99.60M |
| Jul 3, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $7.97M | $99.40M |
| Jul 2, 2025 | $5.58 | $5.58 | $5.58 | $5.58 | $8.16M | $92.89M |
| Jul 1, 2025 | $5.86 | $5.86 | $5.86 | $5.86 | $10.75M | $97.54M |
| Jun 30, 2025 | $6.01 | $6.01 | $6.01 | $6.01 | $6.00M | $100.17M |
| Jun 29, 2025 | $5.84 | $5.84 | $5.84 | $5.84 | $3.74M | $97.21M |
| Jun 28, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $5.80M | $96.21M |