XVS
Venus Rank 100
9,981,828 XVS
Buy / Sell
Get Wallet
Venus
Venus Price $88.22
$88.22
Venus 24h Vol
$1,144,158,114
$1,144,158,114
Venus Market Cap $880,554,051
$880,554,051
24h Vol
26,451 BTC 1 H
-24.49 %
24 H
2.02 %
7 d
-34.34 %
Today Venus price in US dollars is currently
88.22
USD, and if converted to Bitcoin is
0.00203941
BTC. A total of 20,357 coin's are currently circulating in the Market. Venus prices are currently experiencing a change of 2.02 %, check all cryptocurrency. Over the past 24 hours 11.442 M US dollars Venus has been traded on Crypto Exchanges. Get Venus's progress by adding it to your favourites and creating a free portfolio if you wish.
Full Name
Venus
Symbol
XVS
Algorithm
N/A
BTC Price
0.00203941 BTC
BTC Market
20,357 BTC
BTC 24h Vol
26,451 BTC
Total Coins Mined
9,981,828 XVS
1h
-24.49 %
24h
2.02 %
7d
-34.34 %
Website
N/A
Reddit
N/A
Share Venus Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2020-10-16 | $2.75 | $3.15 | $3.31 | $2.68 |
| 2020-10-17 | $3.15 | $3.16 | $3.16 | $3.15 |
| 2020-10-21 | $2.94 | $3.87 | $4.01 | $3.02 |
| 2020-10-22 | $3.87 | $3.36 | $4.02 | $3.32 |
| 2020-10-23 | $3.36 | $3.37 | $3.37 | $3.36 |
| 2020-10-24 | $3.19 | $3.51 | $3.58 | $3.16 |
| 2020-10-25 | $3.51 | $3.54 | $3.54 | $3.51 |
| 2020-11-11 | $3.08 | $3.17 | $3.68 | $3.14 |
| 2020-11-12 | $3.17 | $3.17 | $3.17 | $3.15 |
| 2020-11-13 | $3.19 | $3.67 | $3.80 | $3.18 |
| 2020-11-14 | $3.67 | $3.88 | $4.01 | $3.43 |
| 2020-11-15 | $3.88 | $4.24 | $4.45 | $3.74 |
| 2020-11-16 | $4.23 | $5.09 | $5.69 | $4.27 |
| 2020-11-17 | $5.08 | $4.42 | $5.69 | $3.82 |
| 2020-11-18 | $4.42 | $4.42 | $4.42 | $4.40 |
| 2020-11-19 | $4.15 | $3.98 | $4.46 | $3.87 |
| 2020-11-20 | $3.98 | $3.88 | $4.37 | $3.85 |
| 2020-11-21 | $3.89 | $4.11 | $4.12 | $3.71 |
| 2020-11-22 | $4.11 | $3.77 | $4.24 | $3.71 |
| 2020-11-23 | $3.77 | $3.78 | $3.78 | $3.76 |
| 2020-11-25 | $3.27 | $3.30 | $3.62 | $2.91 |
| 2020-11-26 | $3.29 | $3.00 | $3.32 | $2.54 |
| 2020-11-27 | $3.01 | $2.98 | $3.30 | $2.79 |
| 2020-11-28 | $2.98 | $3.41 | $3.53 | $2.98 |
| 2020-11-29 | $3.41 | $3.36 | $3.41 | $3.33 |
| 2020-12-02 | $3.12 | $3.37 | $3.50 | $3.12 |
| 2020-12-03 | $3.37 | $3.24 | $3.52 | $3.18 |
| 2020-12-04 | $3.24 | $3.07 | $3.21 | $2.96 |
| 2020-12-05 | $3.07 | $3.04 | $3.07 | $3.03 |
| 2020-12-06 | $3.16 | $3.00 | $3.19 | $2.95 |
| 2020-12-07 | $3.01 | $3.48 | $3.62 | $2.93 |
| 2020-12-08 | $3.48 | $3.82 | $4.67 | $3.12 |
| 2020-12-09 | $3.82 | $3.80 | $4.25 | $3.59 |
| 2020-12-10 | $3.80 | $3.95 | $4.10 | $3.61 |
| 2020-12-11 | $3.95 | $3.99 | $4.00 | $3.94 |
| 2020-12-12 | $3.35 | $3.61 | $3.94 | $3.47 |
| 2020-12-13 | $3.61 | $3.50 | $3.72 | $3.44 |
| 2020-12-14 | $3.50 | $3.47 | $3.57 | $3.33 |
| 2020-12-15 | $3.47 | $3.56 | $3.79 | $3.34 |
| 2020-12-16 | $3.56 | $3.54 | $3.56 | $3.54 |
| 2020-12-19 | $4.12 | $4.31 | $4.77 | $4.13 |
| 2020-12-20 | $4.31 | $4.20 | $4.39 | $3.90 |
| 2020-12-21 | $4.20 | $4.19 | $4.46 | $3.94 |
| 2020-12-22 | $4.19 | $4.12 | $4.19 | $4.12 |
| 2020-12-24 | $3.94 | $4.03 | $4.25 | $3.88 |
| 2020-12-25 | $4.03 | $3.88 | $4.25 | $3.86 |
| 2020-12-26 | $3.88 | $3.87 | $3.88 | $3.87 |
| 2020-12-27 | $3.77 | $3.46 | $3.74 | $3.14 |
| 2020-12-28 | $3.46 | $3.45 | $3.46 | $3.44 |
| 2020-12-30 | $3.29 | $3.65 | $3.78 | $3.27 |
| 2020-12-31 | $3.65 | $3.62 | $3.67 | $3.62 |
| 2021-01-08 | $4.06 | $3.86 | $4.28 | $3.81 |
| 2021-01-09 | $3.86 | $3.82 | $3.87 | $3.82 |
| 2021-01-10 | $4.14 | $5.00 | $5.45 | $3.93 |
| 2021-01-11 | $4.98 | $5.12 | $5.57 | $4.55 |
| 2021-01-12 | $5.10 | $4.53 | $5.02 | $4.38 |
| 2021-01-13 | $4.53 | $4.93 | $5.63 | $4.72 |
| 2021-01-14 | $4.93 | $4.30 | $6.04 | $3.72 |
| 2021-01-15 | $4.30 | $4.30 | $4.33 | $4.27 |
| 2021-01-17 | $4.14 | $4.11 | $4.23 | $3.94 |
| 2021-01-18 | $4.11 | $4.09 | $4.13 | $4.07 |
| 2021-01-19 | $4.76 | $4.53 | $4.91 | $4.44 |
| 2021-01-20 | $4.53 | $4.47 | $4.53 | $4.44 |
| 2021-01-21 | $4.53 | $4.50 | $4.93 | $3.93 |
| 2021-01-22 | $4.50 | $5.03 | $5.85 | $4.78 |
| 2021-01-23 | $5.03 | $6.12 | $6.58 | $4.88 |
| 2021-01-24 | $6.12 | $9.23 | $10.65 | $6.08 |
| 2021-01-25 | $9.23 | $7.94 | $9.50 | $6.55 |
| 2021-01-26 | $7.94 | $8.15 | $13.14 | $7.79 |
| 2021-01-27 | $8.15 | $8.22 | $9.07 | $7.55 |
| 2021-01-28 | $8.22 | $8.26 | $9.95 | $8.20 |
| 2021-01-29 | $8.26 | $7.88 | $9.18 | $6.77 |
| 2021-01-30 | $7.88 | $7.98 | $8.89 | $7.71 |
| 2021-01-31 | $7.98 | $10.34 | $11.39 | $7.56 |
| 2021-02-01 | $10.34 | $10.27 | $10.34 | $10.24 |
| 2021-02-03 | $10.70 | $11.05 | $11.85 | $10.72 |
| 2021-02-04 | $11.05 | $16.19 | $16.40 | $10.61 |
| 2021-02-05 | $16.19 | $19.61 | $24.00 | $16.04 |
| 2021-02-06 | $19.61 | $25.14 | $29.04 | $17.50 |
| 2021-02-07 | $25.14 | $26.87 | $27.50 | $22.05 |
| 2021-02-08 | $26.87 | $36.04 | $40.86 | $29.24 |
| 2021-02-09 | $36.04 | $43.36 | $45.71 | $32.73 |
| 2021-02-10 | $43.36 | $38.10 | $46.51 | $35.68 |
| 2021-02-11 | $38.10 | $38.03 | $38.21 | $37.76 |
| 2021-02-13 | $38.51 | $38.32 | $43.44 | $35.82 |
| 2021-02-14 | $38.32 | $50.21 | $56.49 | $35.76 |
| 2021-02-15 | $50.21 | $45.09 | $52.15 | $40.05 |
| 2021-02-16 | $45.09 | $47.22 | $51.59 | $43.69 |
| 2021-02-17 | $47.22 | $47.34 | $47.48 | $47.17 |
| 2021-02-18 | $59.77 | $80.12 | $87.34 | $57.16 |
| 2021-02-19 | $80.12 | $92.12 | $111.25 | $85.86 |
| 2021-02-20 | $92.12 | $72.06 | $92.74 | $59.98 |
| 2021-02-21 | $72.06 | $83.06 | $97.15 | $70.99 |
| 2021-02-22 | $83.04 | $74.80 | $83.89 | $67.00 |
| 2021-02-23 | $74.80 | $63.62 | $69.58 | $47.68 |
| 2021-02-24 | $63.62 | $70.13 | $76.85 | $60.48 |
| 2021-02-25 | $70.13 | $56.59 | $67.99 | $54.71 |
| 2021-02-26 | $56.59 | $52.99 | $59.28 | $49.43 |
| 2021-02-27 | $53.09 | $47.85 | $55.66 | $46.24 |
| 2021-02-28 | $47.85 | $47.67 | $48.09 | $47.58 |
| 2021-03-02 | $53.56 | $49.52 | $54.90 | $46.49 |
| 2021-03-03 | $49.52 | $48.54 | $52.81 | $47.37 |
| 2021-03-04 | $48.54 | $42.11 | $47.66 | $40.45 |
| 2021-03-05 | $42.11 | $43.71 | $47.24 | $40.43 |
| 2021-03-06 | $43.71 | $43.97 | $44.03 | $43.69 |
| 2021-03-08 | $39.79 | $40.78 | $41.81 | $37.38 |
| 2021-03-09 | $40.78 | $50.62 | $56.30 | $40.13 |
| 2021-03-10 | $50.62 | $47.98 | $56.34 | $46.11 |
| 2021-03-11 | $47.98 | $60.58 | $66.02 | $48.84 |
| 2021-03-12 | $60.58 | $60.80 | $60.95 | $60.58 |
| 2021-03-14 | $49.09 | $45.95 | $48.82 | $44.97 |
| 2021-03-15 | $45.95 | $42.21 | $45.87 | $40.42 |
| 2021-03-16 | $42.21 | $42.23 | $42.52 | $41.94 |
| 2021-03-17 | $42.81 | $49.14 | $53.02 | $43.78 |
| 2021-03-18 | $49.14 | $49.34 | $49.47 | $48.97 |
| 2021-03-20 | $45.44 | $42.16 | $46.23 | $42.16 |
| 2021-03-21 | $42.16 | $42.05 | $42.26 | $42.02 |
| 2021-03-22 | $43.37 | $41.45 | $45.81 | $39.83 |
| 2021-03-23 | $41.45 | $42.14 | $44.58 | $40.83 |
| 2021-03-24 | $42.14 | $42.16 | $42.25 | $42.04 |
| 2021-03-25 | $41.04 | $37.06 | $40.35 | $35.78 |
| 2021-03-26 | $37.06 | $41.79 | $42.92 | $39.69 |
| 2021-03-27 | $41.79 | $47.76 | $49.16 | $40.37 |
| 2021-03-28 | $47.76 | $48.80 | $57.29 | $46.20 |
| 2021-03-29 | $48.80 | $48.67 | $48.93 | $48.61 |
| 2021-03-31 | $59.90 | $66.74 | $69.27 | $58.93 |
| 2021-04-01 | $66.79 | $63.37 | $66.89 | $60.55 |
| 2021-04-02 | $63.37 | $57.86 | $69.19 | $56.76 |
| 2021-04-03 | $57.86 | $52.04 | $57.99 | $51.54 |
| 2021-04-04 | $52.04 | $51.71 | $52.38 | $51.57 |
| 2021-04-05 | $57.86 | $55.26 | $60.54 | $54.77 |
| 2021-04-06 | $55.26 | $57.51 | $58.59 | $53.44 |
| 2021-04-07 | $57.51 | $52.38 | $57.24 | $48.94 |
| 2021-04-08 | $52.38 | $60.41 | $62.44 | $53.51 |
| 2021-04-09 | $60.41 | $63.39 | $63.80 | $57.60 |
| 2021-04-10 | $63.39 | $63.01 | $63.45 | $62.99 |
| 2021-04-11 | $60.02 | $65.98 | $68.38 | $58.84 |
| 2021-04-12 | $65.98 | $82.65 | $92.22 | $60.50 |
| 2021-04-13 | $82.65 | $83.65 | $84.59 | $82.32 |
| 2021-04-14 | $79.13 | $76.75 | $82.29 | $75.56 |
| 2021-04-15 | $76.75 | $76.93 | $77.37 | $76.43 |
| 2021-04-17 | $83.65 | $82.16 | $85.52 | $78.19 |
| 2021-04-18 | $82.16 | $73.23 | $78.24 | $69.75 |
| 2021-04-19 | $73.23 | $73.39 | $77.40 | $69.93 |
| 2021-04-20 | $73.39 | $77.51 | $78.47 | $65.70 |
| 2021-04-21 | $77.51 | $77.58 | $87.97 | $72.85 |
| 2021-04-22 | $77.58 | $77.64 | $77.91 | $76.99 |
| 2021-04-23 | $72.46 | $67.76 | $72.52 | $58.50 |
| 2021-04-24 | $67.76 | $60.79 | $67.96 | $60.54 |
| 2021-04-25 | $60.79 | $63.17 | $68.92 | $58.06 |
| 2021-04-26 | $63.17 | $73.47 | $81.15 | $69.15 |
| 2021-04-27 | $73.47 | $73.20 | $73.74 | $72.35 |
| 2021-04-29 | $75.79 | $116.06 | $120.13 | $71.37 |
| 2021-04-30 | $116.06 | $117.29 | $117.51 | $115.20 |
| 2021-05-01 | $112.22 | $106.55 | $114.12 | $101.57 |
| 2021-05-02 | $106.55 | $124.01 | $145.30 | $95.35 |
| 2021-05-03 | $124.01 | $124.10 | $124.33 | $123.86 |
| 2021-05-06 | $118.75 | $110.12 | $129.82 | $108.42 |
| 2021-05-07 | $110.12 | $110.90 | $116.36 | $106.83 |
| 2021-05-08 | $110.90 | $133.62 | $137.28 | $111.40 |
| 2021-05-09 | $133.62 | $134.72 | $134.79 | $133.03 |
| 2021-05-12 | $134.32 | $98.46 | $118.36 | $98.46 |
| 2021-05-13 | $98.46 | $109.64 | $119.28 | $94.98 |
| 2021-05-14 | $109.64 | $125.07 | $133.45 | $104.86 |
| 2021-05-15 | $125.07 | $124.82 | $125.25 | $124.69 |
| 2021-05-18 | $84.36 | $79.81 | $144.53 | $69.73 |
| 2021-05-19 | $79.81 | $46.00 | $71.12 | $37.80 |
| 2021-05-20 | $46.00 | $49.33 | $56.23 | $44.09 |
| 2021-05-21 | $49.33 | $49.68 | $49.76 | $49.29 |
| 2021-06-05 | $30.29 | $28.91 | $30.68 | $28.28 |
| 2021-06-06 | $28.91 | $29.01 | $29.38 | $28.35 |
| 2021-06-07 | $29.01 | $29.20 | $29.24 | $29.00 |
| 2021-06-10 | $27.04 | $25.56 | $28.23 | $25.06 |
| 2021-06-11 | $25.56 | $22.69 | $26.23 | $22.33 |
| 2021-06-12 | $22.69 | $22.69 | $23.18 | $21.18 |
| 2021-06-13 | $22.69 | $22.74 | $22.78 | $22.68 |
| 2021-06-16 | $27.35 | $28.26 | $29.07 | $25.12 |
| 2021-06-17 | $28.26 | $29.97 | $33.60 | $28.03 |
| 2021-06-18 | $29.97 | $26.64 | $28.31 | $25.60 |
| 2021-06-19 | $26.64 | $26.47 | $26.65 | $26.47 |
| 2021-06-22 | $19.12 | $17.65 | $20.48 | $17.09 |
| 2021-06-23 | $17.65 | $20.19 | $21.09 | $18.00 |
| 2021-06-24 | $20.19 | $20.27 | $20.33 | $20.06 |
| 2021-06-27 | $17.55 | $18.63 | $19.03 | $18.05 |
| 2021-06-28 | $18.63 | $18.65 | $18.68 | $18.57 |
| 2021-08-02 | $27.55 | $27.81 | $28.82 | $26.42 |
| 2021-08-03 | $27.81 | $27.22 | $27.58 | $26.22 |
| 2021-08-04 | $27.22 | $27.30 | $27.41 | $27.19 |
| 2021-08-05 | $27.68 | $28.35 | $29.71 | $27.87 |
| 2021-08-06 | $28.35 | $28.31 | $28.38 | $28.31 |
| 2021-08-07 | $29.35 | $34.00 | $35.84 | $30.09 |
| 2021-08-08 | $34.00 | $30.22 | $36.46 | $29.54 |
| 2021-08-09 | $30.22 | $30.36 | $30.37 | $30.18 |
| 2021-08-13 | $31.10 | $36.51 | $36.69 | $33.45 |
| 2021-08-14 | $36.52 | $37.84 | $39.27 | $35.13 |
| 2021-08-15 | $37.84 | $37.96 | $38.27 | $35.97 |
| 2021-08-16 | $37.96 | $38.29 | $38.31 | $37.96 |
| 2021-08-19 | $33.48 | $36.64 | $36.65 | $34.46 |
| 2021-08-20 | $36.64 | $36.47 | $36.79 | $36.45 |
| 2021-08-21 | $36.35 | $35.06 | $36.41 | $34.63 |
| 2021-08-22 | $35.06 | $35.05 | $35.10 | $34.99 |
| 2021-08-24 | $36.32 | $33.15 | $35.43 | $32.97 |
| 2021-08-25 | $33.15 | $34.77 | $35.59 | $33.47 |
| 2021-08-26 | $34.77 | $32.15 | $34.06 | $31.36 |
| 2021-08-27 | $32.15 | $32.14 | $32.22 | $32.06 |
| 2021-08-31 | $30.54 | $31.04 | $32.38 | $30.15 |
| 2021-09-01 | $31.04 | $33.09 | $33.39 | $31.60 |
| 2021-09-02 | $33.09 | $33.15 | $33.15 | $33.07 |
| 2021-09-05 | $37.80 | $38.01 | $40.39 | $37.77 |
| 2021-09-06 | $38.01 | $41.10 | $43.57 | $38.50 |
| 2021-09-07 | $41.10 | $30.82 | $37.55 | $29.83 |
| 2021-09-08 | $30.82 | $30.68 | $31.02 | $30.65 |
| 2021-09-11 | $36.55 | $36.30 | $38.05 | $35.63 |
| 2021-09-12 | $36.30 | $34.61 | $37.10 | $34.55 |
| 2021-09-13 | $34.61 | $32.13 | $33.81 | $31.92 |
| 2021-09-14 | $32.13 | $32.10 | $32.14 | $32.09 |
| 2021-09-17 | $33.93 | $30.67 | $33.65 | $30.41 |
| 2021-09-18 | $30.71 | $32.33 | $33.87 | $30.91 |
| 2021-09-19 | $32.33 | $32.26 | $32.33 | $32.25 |
| 2021-09-22 | $22.36 | $25.17 | $25.35 | $23.54 |
| 2021-09-23 | $25.17 | $26.16 | $27.05 | $25.50 |
| 2021-09-24 | $26.16 | $23.34 | $25.02 | $22.30 |
| 2021-09-25 | $23.34 | $23.38 | $23.39 | $23.32 |
| 2021-09-27 | $21.59 | $21.36 | $22.78 | $20.82 |
| 2021-09-28 | $21.36 | $20.30 | $20.80 | $20.02 |
| 2021-09-29 | $20.30 | $21.21 | $22.27 | $20.39 |
| 2021-09-30 | $21.21 | $22.51 | $23.56 | $21.69 |
| 2021-10-01 | $22.51 | $22.50 | $22.54 | $22.48 |
| 2021-10-02 | $25.34 | $26.29 | $27.64 | $24.72 |
| 2021-10-03 | $26.29 | $27.31 | $27.31 | $26.18 |
| 2021-10-04 | $27.31 | $25.72 | $28.10 | $25.58 |
| 2021-10-05 | $25.72 | $28.97 | $30.81 | $26.74 |
| 2021-10-06 | $28.97 | $28.24 | $31.44 | $27.71 |
| 2021-10-07 | $28.24 | $28.15 | $28.26 | $28.14 |
| 2021-10-09 | $27.96 | $27.93 | $28.87 | $27.80 |
| 2021-10-10 | $27.93 | $26.69 | $28.24 | $26.58 |
| 2021-10-11 | $26.69 | $28.00 | $29.73 | $27.39 |
| 2021-10-12 | $28.00 | $27.85 | $28.31 | $24.94 |
| 2021-10-13 | $27.85 | $27.90 | $27.92 | $27.84 |
| 2021-10-14 | $28.65 | $29.58 | $30.86 | $27.84 |
| 2021-10-15 | $29.58 | $28.49 | $32.42 | $28.18 |
| 2021-10-16 | $28.49 | $28.46 | $28.53 | $28.46 |
| 2021-10-18 | $27.79 | $27.43 | $28.41 | $27.37 |
| 2021-10-19 | $27.43 | $30.44 | $33.54 | $28.28 |
| 2021-10-20 | $30.44 | $30.51 | $30.67 | $30.42 |
| 2021-10-25 | $30.43 | $29.97 | $32.65 | $29.72 |
| 2021-10-26 | $29.97 | $28.41 | $29.32 | $27.79 |
| 2021-10-27 | $28.41 | $28.40 | $28.43 | $28.37 |
| 2021-10-30 | $26.55 | $25.85 | $27.29 | $25.63 |
| 2021-10-31 | $25.85 | $26.11 | $26.38 | $25.37 |
| 2021-11-01 | $26.11 | $26.10 | $26.13 | $26.09 |
| 2021-11-04 | $26.69 | $25.88 | $26.31 | $25.43 |
| 2021-11-05 | $25.88 | $26.29 | $27.30 | $25.55 |
| 2021-11-06 | $26.29 | $26.47 | $27.58 | $26.03 |
| 2021-11-07 | $26.47 | $27.11 | $28.12 | $26.78 |
| 2021-11-08 | $27.11 | $27.04 | $27.18 | $26.99 |
| 2021-11-10 | $27.67 | $25.35 | $26.91 | $24.74 |
| 2021-11-11 | $25.35 | $25.60 | $26.34 | $25.09 |
| 2021-11-12 | $25.60 | $24.33 | $25.65 | $24.21 |
| 2021-11-13 | $24.33 | $24.33 | $24.37 | $24.29 |
| 2021-11-16 | $24.66 | $23.12 | $24.53 | $21.95 |
| 2021-11-17 | $23.12 | $23.35 | $24.49 | $22.89 |
| 2021-11-18 | $23.34 | $21.10 | $22.42 | $20.61 |
| 2021-11-19 | $21.10 | $21.23 | $21.25 | $21.10 |
| 2021-11-27 | $21.03 | $21.83 | $22.22 | $21.20 |
| 2021-11-28 | $21.83 | $22.57 | $25.92 | $21.89 |
| 2021-11-29 | $22.57 | $22.96 | $25.59 | $22.42 |
| 2021-11-30 | $22.96 | $22.17 | $22.95 | $21.98 |
| 2021-12-01 | $22.17 | $22.05 | $22.17 | $22.02 |
| 2021-12-02 | $21.63 | $22.38 | $22.47 | $21.22 |
| 2021-12-03 | $22.38 | $21.88 | $22.00 | $20.85 |
| 2021-12-04 | $21.88 | $21.90 | $21.91 | $21.87 |
| 2021-12-10 | $15.29 | $15.12 | $15.54 | $15.04 |
| 2021-12-11 | $15.12 | $15.15 | $15.17 | $15.10 |
| 2021-12-13 | $17.81 | $15.64 | $16.68 | $15.63 |
| 2021-12-14 | $15.64 | $15.96 | $16.76 | $15.74 |
| 2021-12-15 | $15.96 | $16.05 | $16.52 | $15.71 |
| 2021-12-16 | $16.05 | $15.55 | $15.84 | $15.40 |
| 2021-12-17 | $15.55 | $15.54 | $15.55 | $15.52 |
| 2021-12-20 | $15.52 | $14.84 | $15.69 | $14.74 |
| 2021-12-21 | $14.84 | $14.88 | $14.89 | $14.84 |
| 2021-12-31 | $15.35 | $15.13 | $15.17 | $14.87 |
| 2022-01-01 | $15.13 | $16.06 | $16.34 | $15.49 |
| 2022-01-02 | $16.06 | $16.06 | $16.21 | $15.58 |
| 2022-01-03 | $16.06 | $16.03 | $16.06 | $16.01 |
| 2022-01-05 | $15.90 | $15.14 | $15.81 | $14.96 |
| 2022-01-06 | $15.14 | $14.38 | $15.03 | $14.27 |
| 2022-01-07 | $14.38 | $13.92 | $14.17 | $13.74 |
| 2022-01-08 | $13.92 | $13.97 | $14.19 | $13.70 |
| 2022-01-09 | $13.97 | $13.95 | $13.97 | $13.94 |
| 2022-01-12 | $13.71 | $14.22 | $14.49 | $14.06 |
| 2022-01-13 | $14.22 | $13.85 | $14.15 | $13.66 |
| 2022-01-14 | $13.85 | $13.81 | $13.86 | $13.81 |
| 2022-01-16 | $14.15 | $14.06 | $14.27 | $14.03 |
| 2022-01-17 | $14.06 | $13.59 | $13.81 | $13.36 |
| 2022-01-18 | $13.59 | $13.61 | $13.62 | $13.59 |
| 2022-01-20 | $12.53 | $11.33 | $12.35 | $11.26 |
| 2022-01-21 | $11.33 | $11.34 | $11.37 | $11.33 |
| 2022-01-24 | $8.17 | $7.94 | $8.60 | $7.32 |
| 2022-01-25 | $7.94 | $8.12 | $8.36 | $7.72 |
| 2022-01-26 | $8.12 | $8.09 | $8.13 | $8.09 |
| 2022-01-28 | $8.39 | $8.43 | $8.81 | $8.36 |
| 2022-01-29 | $8.43 | $8.23 | $8.60 | $8.13 |
| 2022-01-30 | $8.23 | $7.79 | $8.24 | $7.72 |
| 2022-01-31 | $7.79 | $7.97 | $8.06 | $7.88 |
| 2022-02-01 | $7.97 | $7.95 | $7.97 | $7.94 |
| 2022-02-04 | $8.18 | $8.72 | $9.18 | $8.71 |
| 2022-02-05 | $8.72 | $8.66 | $9.07 | $8.53 |
| 2022-02-06 | $8.66 | $8.91 | $9.14 | $8.68 |
| 2022-02-07 | $8.91 | $8.90 | $8.94 | $8.89 |
| 2022-02-10 | $10.07 | $9.71 | $10.35 | $9.64 |
| 2022-02-11 | $9.71 | $8.93 | $9.65 | $8.86 |
| 2022-02-12 | $8.93 | $8.99 | $9.15 | $8.83 |
| 2022-02-13 | $8.99 | $9.00 | $9.01 | $8.98 |
| 2022-02-16 | $9.89 | $11.79 | $12.91 | $9.71 |
| 2022-02-17 | $11.79 | $11.43 | $13.53 | $10.89 |
| 2022-02-18 | $11.43 | $10.37 | $11.93 | $10.24 |
| 2022-02-19 | $10.37 | $10.37 | $10.38 | $10.35 |
| 2022-02-21 | $8.95 | $8.65 | $9.49 | $8.62 |
| 2022-02-22 | $8.65 | $8.66 | $8.96 | $8.39 |
| 2022-02-23 | $8.66 | $8.35 | $8.67 | $8.29 |
| 2022-02-24 | $8.35 | $8.33 | $8.35 | $8.29 |
| 2022-02-27 | $8.98 | $8.40 | $8.74 | $8.32 |
| 2022-02-28 | $8.40 | $9.34 | $9.98 | $9.20 |
| 2022-03-01 | $9.34 | $9.36 | $9.68 | $9.24 |
| 2022-03-02 | $9.36 | $9.34 | $9.36 | $9.34 |
| 2022-03-05 | $8.58 | $8.84 | $8.99 | $8.57 |
| 2022-03-06 | $8.84 | $8.48 | $8.82 | $8.46 |
| 2022-03-07 | $8.48 | $8.38 | $9.03 | $8.22 |
| 2022-03-08 | $8.38 | $8.36 | $8.39 | $8.36 |
| 2022-03-11 | $8.52 | $8.54 | $8.76 | $8.34 |
| 2022-03-12 | $8.54 | $8.60 | $8.89 | $8.53 |
| 2022-03-13 | $8.58 | $8.26 | $8.47 | $8.22 |
| 2022-03-14 | $8.26 | $8.26 | $8.26 | $8.25 |
| 2022-03-17 | $8.56 | $8.79 | $9.41 | $8.52 |
| 2022-03-18 | $8.79 | $8.77 | $8.99 | $8.65 |
| 2022-03-19 | $8.77 | $9.14 | $9.72 | $8.77 |
| 2022-03-20 | $9.14 | $9.14 | $9.14 | $9.14 |
| 2022-03-22 | $9.35 | $9.38 | $9.78 | $9.34 |
| 2022-03-23 | $9.38 | $9.49 | $9.59 | $9.41 |
| 2022-03-24 | $9.49 | $10.44 | $10.87 | $9.69 |
| 2022-03-25 | $10.44 | $10.44 | $10.44 | $10.43 |
| 2022-03-28 | $10.90 | $10.74 | $11.34 | $10.60 |
| 2022-03-29 | $10.74 | $11.09 | $11.35 | $10.54 |
| 2022-03-30 | $11.09 | $11.27 | $11.42 | $10.92 |
| 2022-03-31 | $11.27 | $11.26 | $11.27 | $11.26 |
| 2022-04-04 | $12.92 | $12.44 | $12.98 | $12.26 |
| 2022-04-05 | $12.44 | $12.61 | $13.62 | $12.03 |
| 2022-04-06 | $12.61 | $12.55 | $12.62 | $12.53 |
| 2022-04-09 | $11.08 | $11.28 | $11.57 | $11.18 |
| 2022-04-10 | $11.28 | $10.74 | $11.14 | $10.71 |
| 2022-04-11 | $10.74 | $9.33 | $10.07 | $9.28 |
| 2022-04-12 | $9.33 | $9.42 | $9.43 | $9.32 |
| 2022-04-15 | $9.86 | $10.24 | $10.95 | $9.97 |
| 2022-04-16 | $10.24 | $10.14 | $10.28 | $10.02 |
| 2022-04-17 | $10.14 | $9.76 | $10.00 | $9.74 |
| 2022-04-18 | $9.76 | $9.73 | $9.76 | $9.72 |
| 2022-04-20 | $10.77 | $10.79 | $11.75 | $10.53 |
| 2022-04-21 | $10.79 | $10.37 | $10.72 | $10.29 |
| 2022-04-22 | $10.37 | $11.08 | $11.55 | $10.12 |
| 2022-04-23 | $11.08 | $11.13 | $11.13 | $11.04 |
| 2022-04-26 | $10.00 | $9.55 | $9.66 | $9.12 |
| 2022-04-27 | $9.55 | $9.66 | $9.84 | $9.55 |
| 2022-04-28 | $9.66 | $9.70 | $10.30 | $9.46 |
| 2022-04-29 | $9.70 | $9.70 | $9.70 | $9.70 |
| 2022-05-02 | $8.00 | $7.85 | $8.07 | $7.65 |
| 2022-05-03 | $7.85 | $7.77 | $7.89 | $7.64 |
| 2022-05-04 | $7.77 | $8.51 | $8.86 | $8.00 |
| 2022-05-05 | $8.51 | $8.52 | $8.52 | $8.51 |
| 2022-05-08 | $7.43 | $6.90 | $7.15 | $6.40 |
| 2022-05-09 | $6.90 | $5.14 | $6.12 | $5.09 |
| 2022-05-10 | $5.14 | $5.34 | $5.64 | $4.47 |
| 2022-05-11 | $5.34 | $5.35 | $5.36 | $5.33 |
| 2022-05-14 | $4.23 | $4.59 | $4.60 | $4.32 |
| 2022-05-15 | $4.59 | $5.00 | $5.15 | $4.75 |
| 2022-05-16 | $5.00 | $4.56 | $4.87 | $4.46 |
| 2022-05-17 | $4.56 | $4.55 | $4.57 | $4.55 |
| 2022-05-20 | $6.02 | $4.90 | $6.00 | $4.72 |
| 2022-05-21 | $4.90 | $4.79 | $5.05 | $4.73 |
| 2022-05-22 | $4.79 | $4.78 | $4.79 | $4.78 |
| 2022-05-25 | $4.71 | $4.58 | $4.97 | $4.56 |
| 2022-05-26 | $4.58 | $4.60 | $4.60 | $4.57 |
| 2022-06-13 | $4.28 | $3.89 | $4.10 | $3.51 |
| 2022-06-14 | $3.89 | $3.89 | $3.90 | $3.85 |
| 2022-07-12 | $4.81 | $4.64 | $4.74 | $4.63 |
| 2022-07-13 | $4.64 | $5.07 | $5.39 | $4.80 |
| 2022-07-14 | $5.07 | $5.09 | $5.09 | $5.06 |
| 2022-10-21 | $4.43 | $4.40 | $4.46 | $4.36 |
| 2022-10-22 | $4.40 | $4.49 | $4.80 | $4.40 |
| 2022-10-23 | $4.49 | $4.49 | $4.49 | $4.49 |
| 2022-10-27 | $4.84 | $4.71 | $4.80 | $4.67 |
| 2022-10-28 | $4.71 | $4.71 | $4.71 | $4.71 |
| 2022-11-01 | $5.10 | $5.01 | $5.13 | $4.95 |
| 2022-11-02 | $5.01 | $5.01 | $5.01 | $5.01 |
| 2022-11-08 | $5.19 | $4.45 | $4.77 | $4.30 |
| 2022-11-09 | $4.45 | $4.42 | $4.45 | $4.42 |
| 2022-11-13 | $3.98 | $3.84 | $4.01 | $3.79 |
| 2022-11-14 | $3.84 | $4.01 | $4.02 | $3.84 |
| 2022-11-15 | $4.01 | $4.02 | $4.02 | $4.00 |
| 2022-11-19 | $4.00 | $3.92 | $4.01 | $3.91 |
| 2022-11-20 | $3.92 | $3.72 | $3.86 | $3.72 |
| 2022-11-21 | $3.72 | $3.72 | $3.73 | $3.72 |
| 2022-11-30 | $4.28 | $4.34 | $4.52 | $4.29 |
| 2022-12-01 | $4.34 | $4.12 | $4.30 | $4.11 |
| 2022-12-02 | $4.12 | $4.12 | $4.13 | $4.12 |
| 2022-12-07 | $4.24 | $4.06 | $4.24 | $4.02 |
| 2022-12-08 | $4.06 | $4.05 | $4.06 | $4.05 |
| 2022-12-12 | $4.33 | $4.44 | $4.85 | $4.34 |
| 2022-12-13 | $4.44 | $4.26 | $4.60 | $4.19 |
| 2022-12-14 | $4.26 | $4.26 | $4.26 | $4.26 |
| 2022-12-18 | $3.81 | $3.75 | $3.82 | $3.74 |
| 2022-12-19 | $3.75 | $3.62 | $3.75 | $3.57 |
| 2022-12-20 | $3.62 | $3.62 | $3.62 | $3.62 |
| 2023-01-16 | $5.03 | $4.83 | $5.16 | $4.76 |
| 2023-01-17 | $4.83 | $4.83 | $4.98 | $4.76 |
| 2023-01-18 | $4.81 | $4.85 | $4.86 | $4.80 |
News
Related Coins
