Venice Coin Historical Data

VENICE Page 6
Download
Date Close Price change Market cap Trading volume
Nov 23, 2023 $ 0.114
+20.92%
$ 56.95 million $ 11,813
Nov 22, 2023 $ 0.0941
+6.97%
$ 47.07 million $ 9,883
Nov 21, 2023 $ 0.088
-14.36%
$ 44 million $ 11,262
Nov 20, 2023 $ 0.103
-0.32%
$ 51.47 million $ 11,692
Nov 19, 2023 $ 0.103
-0.15%
$ 51.42 million $ 12,064
Nov 18, 2023 $ 0.103
-0.52%
$ 51.5 million $ 12,198
Nov 17, 2023 $ 0.104
-0.47%
$ 51.77 million $ 11,224
Nov 16, 2023 $ 0.104
-1.39%
$ 51.99 million $ 12,303
Nov 15, 2023 $ 0.106
-3.64%
$ 52.82 million $ 11,536
Nov 14, 2023 $ 0.11
-4.40%
$ 54.79 million $ 14,867
Nov 13, 2023 $ 0.115
-2.12%
$ 57.37 million $ 14,785
Nov 12, 2023 $ 0.117
-4.40%
$ 58.75 million $ 15,945
Nov 11, 2023 $ 0.123
-12.65%
$ 61.43 million $ 18,077
Nov 10, 2023 $ 0.141
-59.97%
$ 70.33 million $ 36,898
Nov 9, 2023 $ 0.351
+282.92%
$ 175.69 million $ 29,664
Nov 8, 2023 $ 0.0916
+31.34%
$ 45.79 million $ 6,582
Nov 7, 2023 $ 0.0982
-10.95%
$ 49.09 million $ 13,365
Nov 6, 2023 $ 0.11
-3.98%
$ 55.16 million $ 13,846
Nov 5, 2023 $ 0.115
-0.55%
$ 57.47 million $ 13,748
Nov 4, 2023 $ 0.116
+0.50%
$ 57.92 million $ 15,363
Nov 3, 2023 $ 0.115
-0.04%
$ 57.51 million $ 14,099
Nov 2, 2023 $ 0.115
+0.01%
$ 57.53 million $ 13,772
Nov 1, 2023 $ 0.115
-5.98%
$ 57.48 million $ 15,836
Oct 31, 2023 $ 0.122
+10.36%
$ 61.01 million $ 15,793
Oct 30, 2023 $ 0.111
+1.30%
$ 55.29 million $ 13,691
Oct 29, 2023 $ 0.109
-0.65%
$ 54.59 million $ 12,739
Oct 28, 2023 $ 0.11
+0.76%
$ 54.93 million $ 13,057
Oct 27, 2023 $ 0.109
+0.05%
$ 54.47 million $ 12,529
Oct 26, 2023 $ 0.109
-0.15%
$ 54.41 million $ 13,365
Oct 25, 2023 $ 0.109
+0.08%
$ 54.37 million $ 13,768
Oct 24, 2023 $ 0.109
-11.19%
$ 54.37 million $ 16,118
Oct 23, 2023 $ 0.122
-2.78%
$ 61.16 million $ 16,020
Oct 22, 2023 $ 0.126
-1.51%
$ 62.91 million $ 18,581
Oct 21, 2023 $ 0.128
+26.72%
$ 63.78 million $ 13,976
Oct 20, 2023 $ 0.101
-0.61%
$ 50.34 million $ 13,612
Oct 19, 2023 $ 0.101
-1.73%
$ 50.6 million $ 11,414
Oct 18, 2023 $ 0.103
-6.74%
$ 51.61 million $ 11,827
Oct 17, 2023 $ 0.11
-0.57%
$ 55.19 million $ 13,582
Oct 16, 2023 $ 0.111
-0.31%
$ 55.5 million $ 12,565
Oct 15, 2023 $ 0.111
-2.04%
$ 55.61 million $ 13,335
Oct 14, 2023 $ 0.114
-0.94%
$ 56.79 million $ 14,215
Oct 13, 2023 $ 0.115
-1.05%
$ 57.29 million $ 14,481
Oct 12, 2023 $ 0.116
-13.87%
$ 58.02 million $ 16,636
Oct 11, 2023 $ 0.135
-1.75%
$ 67.34 million $ 19,810
Oct 10, 2023 $ 0.137
-16.10%
$ 68.63 million $ 25,732
Oct 9, 2023 $ 0.156
-1.66%
$ 77.94 million $ 23,468
Oct 8, 2023 $ 0.158
+21.88%
$ 78.88 million $ 22,768
Oct 7, 2023 $ 0.13
-27.01%
$ 64.8 million $ 22,315
Oct 6, 2023 $ 0.178
+3.00%
$ 88.78 million $ 23,542
Oct 5, 2023 $ 0.172
-3.50%
$ 86.09 million $ 24,159