Venice Coin Historical Data

VENICE Page 10
Download
Date Close Price change Market cap Trading volume
May 7, 2023 $ 0.117
-7.41%
$ 58.57 million $ 14,923
May 6, 2023 $ 0.126
-21.26%
$ 63.21 million $ 20,125
May 5, 2023 $ 0.161
+33.57%
$ 80.34 million $ 22,549
May 4, 2023 $ 0.12
-26.32%
$ 60.15 million $ 22,019
May 3, 2023 $ 0.167
-36.21%
$ 83.37 million $ 24,685
May 2, 2023 $ 0.261
-24.56%
$ 130.64 million $ 26,283
May 1, 2023 $ 0.346
-27.04%
$ 173.04 million $ 30,877
Apr 30, 2023 $ 0.474
-46.65%
$ 237.08 million $ 46,838
Apr 29, 2023 $ 0.889
-13.50%
$ 444.44 million $ 84,479
Apr 28, 2023 $ 1.03
+7.83%
$ 512.9 million $ 89,631
Apr 27, 2023 $ 0.951
-0.18%
$ 475.56 million $ 84,432
Apr 26, 2023 $ 0.953
-6.74%
$ 476.59 million $ 71,360
Apr 25, 2023 $ 1.02
-28.69%
$ 510.83 million $ 112,206
Apr 24, 2023 $ 1.43
-5.73%
$ 716.66 million $ 141,314
Apr 23, 2023 $ 1.52
-14.97%
$ 761.11 million $ 168,143
Apr 22, 2023 $ 1.79
+6.23%
$ 894.95 million $ 150,014
Apr 21, 2023 $ 1.68
-9.70%
$ 841.97 million $ 117,170
Apr 20, 2023 $ 1.89
-37.67%
$ 943.55 million $ 113,800
Apr 19, 2023 $ 3.02
-5.25%
$ 1.51 billion $ 148,027
Apr 18, 2023 $ 3.19
-11.54%
$ 1.6 billion $ 295,161
Apr 17, 2023 $ 3.61
-4.00%
$ 1.81 billion $ 313,125
Apr 16, 2023 $ 3.76
-0.18%
$ 1.88 billion $ 297,731
Apr 15, 2023 $ 3.77
-2.32%
$ 1.88 billion $ 138,587
Apr 14, 2023 $ 3.86
-3.64%
$ 1.93 billion $ 289,163
Apr 13, 2023 $ 4.01
-6.84%
$ 2 billion $ 373,195
Apr 12, 2023 $ 4.3
-10.45%
$ 2.15 billion $ 378,870
Apr 11, 2023 $ 4.8
-4.14%
$ 2.4 billion $ 435,669
Apr 10, 2023 $ 5.01
+0.99%
$ 2.51 billion $ 438,628
Apr 9, 2023 $ 4.94
+2.79%
$ 2.47 billion $ 415,709
Apr 8, 2023 $ 4.82
+0.25%
$ 2.41 billion $ 440,047
Apr 7, 2023 $ 4.81
+8.20%
$ 2.4 billion $ 373,572
Apr 6, 2023 $ 4.44
-0.43%
$ 2.22 billion $ 387,400
Apr 5, 2023 $ 4.49
-1.79%
$ 2.24 billion $ 392,486
Apr 4, 2023 $ 4.57
+1.18%
$ 2.29 billion $ 404,808
Apr 3, 2023 $ 4.52
-0.97%
$ 2.26 billion $ 412,598
Apr 2, 2023 $ 4.56
-7.26%
$ 2.28 billion $ 422,473
Apr 1, 2023 $ 4.92
+0.04%
$ 2.46 billion $ 425,986
Mar 31, 2023 $ 4.92
+0.14%
$ 2.46 billion $ 376,822
Mar 30, 2023 $ 4.92
-2.97%
$ 2.46 billion $ 288,952
Mar 29, 2023 $ 5.08
-6.17%
$ 2.54 billion $ 313,240
Mar 28, 2023 $ 5.42
-5.37%
$ 2.71 billion $ 337,369
Mar 27, 2023 $ 5.72
-3.15%
$ 2.86 billion $ 360,560
Mar 26, 2023 $ 5.9
-0.52%
$ 2.95 billion $ 368,834
Mar 25, 2023 $ 5.93
-0.04%
$ 2.97 billion $ 193,814
Mar 24, 2023 $ 5.93
-1.78%
$ 2.97 billion $ 263,837
Mar 23, 2023 $ 6.04
+0.57%
$ 3.02 billion $ 337,664
Mar 22, 2023 $ 6.01
-1.52%
$ 3 billion $ 338,105
Mar 21, 2023 $ 6.1
+0.45%
$ 3.05 billion $ 283,254
Mar 20, 2023 $ 6.08
+0.07%
$ 3.04 billion $ 575,084
Mar 19, 2023 $ 6.1
+1.17%
$ 3.05 billion $ 644,626