Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Venus Tether logo
XVSUSDT
Venus Tether
—
2.77 $
+0.150000 (%+5.72)
Day Low₺2.58
Day High₺2.82
Bid2.77
Ask2.78

Market Data

Spot Rate
B:2.77
A:2.78
Circulating Supply
16,827,857
Market Cap
$81.96M
Overview
Technicals
Comments
Archive

XVSUSDT: Venus Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.4871
CLOSE 9.4804

Low

LOW 4.54

High

HIGH 18.44
DATEOPENHIGHLOWCLOSE
01/01/202411.6511.7711.3111.71
01/02/202411.7212.2711.5611.81
01/03/202411.8112.9810.3212.34
01/04/202412.3412.9811.7712.18
01/05/202412.1612.6111.5412.42
01/06/202412.4212.5511.511.98
01/07/202411.9912.3611.3311.5
01/08/202411.5211.8110.8211.58
01/09/202411.5811.8710.9911.54
01/10/202411.5512.2411.112.05
01/11/202412.0512.3511.711.97
01/12/202411.9612.311.211.36
01/13/202411.3712.611.0611.95
01/14/202411.9512.0211.7211.77
01/15/202411.7812.1811.7311.88
01/16/202411.8912.1711.7412.06
01/17/202412.0512.2711.7511.89
01/18/202411.8812.1411.4312.01
01/19/202412.0212.3811.5112.15
01/20/202412.1512.6412.0212.12
01/21/202412.1212.6111.8812.19
01/22/202412.1912.2711.7311.9
01/23/202411.9212.1511.2511.58
01/24/202411.5711.9711.3511.67
01/25/202411.6511.711.211.52
01/26/202411.5112.4711.4112.04
01/27/202412.0512.412.0112.32
01/28/202412.3212.9612.2112.73
01/29/202412.7112.8612.3312.5
01/30/202412.512.7612.2812.35
01/31/202412.3512.5611.8612.21
02/01/202412.2112.4211.8412.08
02/02/202412.0812.1511.8711.99
02/03/20241212.0611.811.84
02/04/202411.8411.9110.5410.61
02/05/202410.6110.8710.5410.7
02/06/202410.6910.810.5110.61
02/07/202410.6110.8410.210.83
02/08/202410.8211.0410.7310.76
02/09/202410.7710.9710.6810.87
02/10/202410.8711.0910.710.91
02/11/202410.9211.0710.6810.81
02/12/202410.821110.610.95
02/13/202410.9511.0810.510.82
02/14/202410.8111.3310.7411.19
02/15/202411.211.5511.1411.47
02/16/202411.4811.8411.3811.69
02/17/202411.6712.8511.5612.18
02/18/202412.1712.3211.9612.07
02/19/202412.0712.3411.9412.2
02/20/202412.212.4411.6212.1
02/21/202412.1112.1511.4111.9
02/22/202411.8912.211.7411.94
02/23/202411.9412.3911.7812.12
02/24/202412.1212.8511.9312.66
02/25/202412.6612.7412.3712.46
02/26/202412.4712.8312.2412.73
02/27/202412.7312.8912.0312.77
02/28/202412.7813.281212.53
02/29/202412.5313.2812.212.58
03/01/202412.5713.0812.5412.92
03/02/202412.9113.2512.7113.22
03/03/202413.2113.4512.5113
03/04/202412.9913.3812.412.89
03/05/202412.9113.1710.211.78
03/06/202411.7712.4211.3312.39
03/07/202412.413.1812.1613.05
03/08/202413.0613.2912.5113.19
03/09/202413.1914.2112.8812.92
03/10/202412.9314.0512.7913.41
03/11/202413.4117.4812.7915.36
03/12/202415.3815.6914.6915.54
03/13/202415.551715.4416.89
03/14/202416.8817.2115.1515.96
03/15/202415.9616.3214.0515.56
03/16/202415.5715.8913.2113.52
03/17/202413.5215.1813.0714.79
03/18/202414.7814.8413.5414
03/19/202414.0114.212.5512.9
03/20/202412.8914.3112.5713.85
03/21/202413.8516.7813.4416.55
03/22/202416.5516.7914.7515.12
03/23/202415.1215.4414.5514.57
03/24/202414.5815.514.5415.33
03/25/202415.3317.1215.2316.31
03/26/202416.3217.6615.917.28
03/27/202417.2817.3515.9516.35
03/28/202416.3616.561616.04
03/29/202416.0516.2615.6515.88
03/30/202415.8716.1215.3415.46
03/31/202415.4618.4415.3817.66
04/01/202417.6517.841616.52
04/02/202416.5216.5714.715.03
04/03/202415.0315.5514.4415.22
04/04/202415.2115.5514.9215.31
04/05/202415.315.3914.6514.71
04/06/202414.714.9614.6714.81
04/07/202414.8116.1614.7516
04/08/202416.0116.415.6816.15
04/09/202416.1516.2615.6215.9
04/10/202415.8916.0114.1714.85
04/11/202414.8515.7714.515.36
04/12/202415.3616.2813.2713.36
04/13/202413.3613.378.339.47
04/14/20249.469.898.919.53
04/15/20249.5310.39.049.38
04/16/20249.389.728.919.6
04/17/20249.69.889.179.58
04/18/20249.5710.489.3310.05
04/19/202410.0410.639.4410.26
04/20/202410.2710.8910.1310.8
04/21/202410.810.8910.410.61
04/22/202410.6111.1710.5510.97
04/23/202410.9711.1810.7111.04
04/24/202411.0511.6510.5210.64
04/25/202410.6310.910.210.67
04/26/202410.6610.710.0910.23
04/27/202410.2310.429.8710.24
04/28/202410.2410.5210.1210.17
04/29/202410.1510.389.8410.28
04/30/202410.2810.49.219.56
05/01/20249.569.658.248.9
05/02/20248.899.178.429.03
05/03/20249.029.798.979.73
05/04/20249.7410.19.659.78
05/05/20249.789.989.559.81
05/06/20249.810.149.69.68
05/07/20249.699.99.59.59
05/08/20249.589.759.429.62
05/09/20249.629.919.49.7
05/10/20249.699.89.29.39
05/11/20249.389.659.259.3
05/12/20249.319.569.139.25
05/13/20249.259.558.889.08
05/14/20249.089.168.88.97
05/15/20248.989.548.919.43
05/16/20249.439.679.29.39
05/17/20249.399.659.39.42
05/18/20249.429.539.279.41
05/19/20249.419.519.019.14
05/20/20249.159.899.019.85
05/21/20249.8610.139.779.89
05/22/20249.899.919.589.76
05/23/20249.779.849.079.55
05/24/20249.559.679.159.54
05/25/20249.5410.19.529.71
05/26/20249.719.999.549.68
05/27/20249.6810.439.6710.24
05/28/202410.2410.49.910.29
05/29/202410.2911.2810.0910.12
05/30/202410.1210.349.810.08
05/31/202410.0710.239.9110.13
06/01/202410.1410.2310.0710.15
06/02/202410.1410.369.669.69
06/03/20249.6810.189.5610.04
06/04/202410.0411.089.9610.92
06/05/202410.9211.9310.8911.39
06/06/202411.3911.7911.1511.66
06/07/202411.6711.739.5610.48
06/08/202410.4711.2710.3210.76
06/09/202410.7610.919.9410.18
06/10/202410.1810.199.289.36
06/11/20249.359.498.818.96
06/12/20248.969.558.78.95
06/13/20248.949.018.148.22
06/14/20248.228.547.968.08
06/15/20248.088.587.687.9
06/16/20247.98.457.898.23
06/17/20248.248.367.17.37
06/18/20247.377.426.446.86
06/19/20246.877.066.696.76
06/20/20246.767.066.726.74
06/21/20246.746.836.346.48
06/22/20246.486.566.316.33
06/23/20246.336.526.066.11
06/24/20246.116.315.66.27
06/25/20246.276.436.176.28
06/26/20246.286.366.046.09
06/27/20246.16.385.956.2
06/28/20246.26.335.966
06/29/20246.016.135.825.87
06/30/20245.876.275.776.22
07/01/20246.226.316.136.2
07/02/20246.26.266.066.22
07/03/20246.236.355.865.97
07/04/20245.976.015.25.24
07/05/20245.255.354.545.27
07/06/20245.276.095.235.89
07/07/20245.895.895.425.47
07/08/20245.485.775.265.6
07/09/20245.595.975.565.91
07/10/20245.916.055.836.02
07/11/20246.026.175.845.86
07/12/20245.876.055.726.02
07/13/20246.036.15.966.04
07/14/20246.036.425.986.32
07/15/20246.316.746.246.71
07/16/20246.726.836.46.81
07/17/20246.827.186.817.09
07/18/20247.097.396.857.37
07/19/20247.377.416.857.29
07/20/20247.297.757.217.55
07/21/20247.567.667.287.61
07/22/20247.617.667.097.15
07/23/20247.157.376.897.09
07/24/20247.097.266.896.96
07/25/20246.967.016.596.94
07/26/20246.947.496.947.32
07/27/20247.327.667.247.55
07/28/20247.557.577.297.38
07/29/20247.377.77.357.43
07/30/20247.427.577.167.31
07/31/20247.317.967.267.49
08/01/20247.487.726.877.51
08/02/20247.517.696.826.85
08/03/20246.856.896.036.19
08/04/20246.26.435.685.81
08/05/20245.815.864.825.49
08/06/20245.495.855.495.69
08/07/20245.695.875.525.64
08/08/20245.646.625.536.53
08/09/20246.536.596.236.43
08/10/20246.436.466.276.42
08/11/20246.426.626.086.1
08/12/20246.096.486.096.29
08/13/20246.286.456.076.28
08/14/20246.276.416.126.39
08/15/20246.396.486.136.27
08/16/20246.276.3366.2
08/17/20246.216.996.126.91
08/18/20246.97.46.676.86
08/19/20246.867.16.796.92
08/20/20246.917.46.897.19
08/21/20247.197.256.847.06
08/22/20247.067.687.037.56
08/23/20247.578.347.568.14
08/24/20248.158.247.878.12
08/25/20248.128.137.477.52
08/26/20247.527.697.267.27
08/27/20247.267.416.716.95
08/28/20246.947.036.576.74
08/29/20246.756.976.586.68
08/30/20246.676.746.316.62
08/31/20246.626.776.566.61
09/01/20246.616.636.26.25
09/02/20246.236.576.236.57
09/03/20246.576.766.246.27
09/04/20246.276.455.986.34
09/05/20246.346.416.146.18
09/06/20246.196.325.816
09/07/20246.016.255.986.16
09/08/20246.166.436.136.36
09/09/20246.356.686.346.61
09/10/20246.66.746.526.68
09/11/20246.686.776.396.68
09/12/20246.687.146.686.99
09/13/20246.997.16.877.06
09/14/20247.067.096.887.03
09/15/20247.027.126.826.86
09/16/20246.866.986.736.81
09/17/20246.87.066.716.98
09/18/20246.987.116.77.1
09/19/20247.117.416.927.29
09/20/20247.297.527.077.29
09/21/20247.287.497.197.41
09/22/20247.417.427.17.33
09/23/20247.347.577.27.54
09/24/20247.547.87.387.6
09/25/20247.617.717.367.4
09/26/20247.397.697.337.51
09/27/20247.517.877.467.79
09/28/20247.788.387.677.96
09/29/20247.978.167.768.06
09/30/20248.068.157.517.54
10/01/20247.537.886.856.97
10/02/20246.977.216.616.79
10/03/20246.796.976.616.81
10/04/20246.817.016.736.98
10/05/20246.987.356.967.33
10/06/20247.337.547.187.49
10/07/20247.497.597.297.3
10/08/20247.37.627.27.5
10/09/20247.57.587.127.2
10/10/20247.27.387.017.12
10/11/20247.137.397.047.33
10/12/20247.337.67.337.42
10/13/20247.427.487.217.44
10/14/20247.457.727.327.55
10/15/20247.557.67.227.48
10/16/20247.477.517.237.28
10/17/20247.287.67.177.42
10/18/20247.427.667.387.66
10/19/20247.667.727.457.49
10/20/20247.497.597.337.59
10/21/20247.587.787.327.36
10/22/20247.367.497.27.24
10/23/20247.247.276.957.1
10/24/20247.17.217.017.12
10/25/20247.137.196.56.59
10/26/20246.597.226.436.86
10/27/20246.867.116.786.91
10/28/20246.927.246.797.21
10/29/20247.217.537.187.34
10/30/20247.347.356.976.99
10/31/202477.026.56.59
11/01/20246.66.796.496.57
11/02/20246.576.636.326.39
11/03/20246.46.426.16.26
11/04/20246.256.375.986.1
11/05/20246.16.46.16.3
11/06/20246.37.26.37.17
11/07/20247.167.36.937.02
11/08/20247.037.136.887.06
11/09/20247.067.667.047.4
11/10/20247.418.097.287.8
11/11/20247.88.27.58.18
11/12/20248.178.277.317.82
11/13/20247.837.947.227.54
11/14/20247.537.787.297.42
11/15/20247.417.957.177.93
11/16/20247.937.987.567.89
11/17/20247.98.017.487.84
11/18/20247.848.057.637.97
11/19/20247.967.977.597.78
11/20/20247.787.787.17.12
11/21/20247.117.86.897.64
11/22/20247.647.887.437.87
11/23/20247.878.487.668.34
11/24/20248.349.218.098.86
11/25/20248.869.498.58.69
11/26/20248.698.918.088.71
11/27/20248.7110.388.459.86
11/28/20249.879.959.169.37
11/29/20249.3710.079.259.76
11/30/20249.7610.169.659.92
12/01/20249.9210.099.69.94
12/02/20249.9510.479.5310.1
12/03/202410.0911.629.8211.44
12/04/202411.4412.8811.1211.77
12/05/202411.7511.8210.8511.26
12/06/202411.2711.9610.9111.79
12/07/202411.811.9611.4111.48
12/08/202411.4812.0711.1911.89
12/09/202411.89128.299.66
12/10/20249.6610.378.689.73
12/11/20249.7310.429.2110.38
12/12/202410.3811.2210.2811.03
12/13/202411.0311.3410.6310.92
12/14/202410.9211.7110.711.05
12/15/202411.0511.4610.4611.32
12/16/202411.3311.5810.7410.99
12/17/202410.9911.0110.4110.48
12/18/202410.5110.639.369.4
12/19/20249.3910.268.838.86
12/20/20248.879.527.799.18
12/21/20249.179.848.779.09
12/22/20249.19.288.769.13
12/23/20249.1210.028.869.89
12/24/20249.8810.359.5910.19
12/25/202410.1910.349.8810.04
12/26/202410.0410.089.249.42
12/27/20249.429.99.359.55
12/28/20249.5510.189.4710.01
12/29/202410.0110.179.459.58
12/30/20249.579.889.19.4
12/31/20249.49.569.049.19