Venice Coin Historical Data

VENICE Page 9
Download
Date Close Price change Market cap Trading volume
Jun 26, 2023 $ 0.246
-0.10%
$ 123.2 million $ 17,868
Jun 25, 2023 $ 0.247
-0.06%
$ 123.28 million $ 23,451
Jun 24, 2023 $ 0.246
+0.70%
$ 123.11 million $ 14,596
Jun 23, 2023 $ 0.246
+6.02%
$ 122.95 million $ 11,794
Jun 22, 2023 $ 0.232
-5.70%
$ 115.96 million $ 16,970
Jun 21, 2023 $ 0.246
+4.46%
$ 122.93 million $ 9,549
Jun 20, 2023 $ 0.235
+3.51%
$ 117.59 million $ 11,534
Jun 19, 2023 $ 0.227
-0.04%
$ 113.63 million $ 14,296
Jun 18, 2023 $ 0.227
+0.03%
$ 113.7 million $ 13,266
Jun 17, 2023 $ 0.227
+0.46%
$ 113.68 million $ 9,201
Jun 16, 2023 $ 0.226
-0.11%
$ 113.15 million $ 11,949
Jun 15, 2023 $ 0.226
+1.14%
$ 113.24 million $ 10,901
Jun 14, 2023 $ 0.224
+2.10%
$ 111.97 million $ 9,531
Jun 13, 2023 $ 0.219
+2.03%
$ 109.67 million $ 10,547
Jun 12, 2023 $ 0.215
-4.48%
$ 107.52 million $ 15,974
Jun 11, 2023 $ 0.225
+15.52%
$ 112.55 million $ 9,944
Jun 10, 2023 $ 0.195
+3.72%
$ 97.42 million $ 12,136
Jun 9, 2023 $ 0.188
+5.27%
$ 93.91 million $ 28,964
Jun 8, 2023 $ 0.178
-3.78%
$ 89.21 million $ 28,680
Jun 7, 2023 $ 0.182
+9.05%
$ 90.88 million $ 30,280
Jun 6, 2023 $ 0.167
-38.95%
$ 83.28 million $ 30,249
Jun 5, 2023 $ 0.273
-12.94%
$ 136.45 million $ 26,493
Jun 4, 2023 $ 0.311
+9.20%
$ 155.62 million $ 33,309
Jun 3, 2023 $ 0.325
-9.85%
$ 162.52 million $ 31,626
Jun 2, 2023 $ 0.361
+2.18%
$ 180.65 million $ 29,431
Jun 1, 2023 $ 0.354
-3.11%
$ 176.84 million $ 29,102
May 31, 2023 $ 0.365
-3.26%
$ 182.48 million $ 32,074
May 30, 2023 $ 0.377
-13.01%
$ 188.62 million $ 31,226
May 29, 2023 $ 0.435
-5.35%
$ 217.45 million $ 30,711
May 28, 2023 $ 0.46
-1.57%
$ 229.9 million $ 33,258
May 27, 2023 $ 0.467
+10.58%
$ 233.36 million $ 39,553
May 26, 2023 $ 0.423
-6.16%
$ 211.38 million $ 38,257
May 25, 2023 $ 0.452
-4.76%
$ 225.76 million $ 37,639
May 24, 2023 $ 0.475
-2.20%
$ 237.49 million $ 35,221
May 23, 2023 $ 0.486
-6.83%
$ 242.84 million $ 36,889
May 22, 2023 $ 0.521
-10.48%
$ 260.71 million $ 39,041
May 21, 2023 $ 0.582
-19.65%
$ 291.22 million $ 54,976
May 20, 2023 $ 0.726
+15.12%
$ 363.23 million $ 69,907
May 19, 2023 $ 0.631
-18.82%
$ 315.56 million $ 71,633
May 18, 2023 $ 0.772
-5.51%
$ 385.99 million $ 78,560
May 17, 2023 $ 0.848
-21.11%
$ 423.89 million $ 81,531
May 16, 2023 $ 1.09
-19.78%
$ 544.57 million $ 119,143
May 15, 2023 $ 1.34
+23.26%
$ 671.37 million $ 156,870
May 14, 2023 $ 1.09
-15.31%
$ 544.8 million $ 112,259
May 13, 2023 $ 1.38
+41.26%
$ 690.63 million $ 127,672
May 12, 2023 $ 0.369
-8.17%
$ 184.68 million $ 38,878
May 11, 2023 $ 0.379
-86.33%
$ 189.39 million $ 255,179
May 10, 2023 $ 1
+927.53%
$ 500.4 million $ 112,318
May 9, 2023 $ 0.0972
-11.96%
$ 48.61 million $ 12,001
May 8, 2023 $ 0.11
-5.82%
$ 55.22 million $ 11,826