What historical data is shown for VVV?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Venice Token (VVV) Historical Data
Venice Token Historical Price Information — Daily VVV Open, High, Low, Close & Volume$23.104
+3.68% 1D
Recently Viewed
1H+4.44%
1D+3.68%
1W-8.74%
1M+74.25%
Venice Token (VVV) has 90 days of daily open, high, low and close on file. Over that window VVV ranged $10.4673 to $25.8235, closed at $23.0726 and is up 60.4% across the window.
Venice Token — Window Stats
90 daily bars · MEXCBars
90
Window high
$25.8235
Window low
$10.4673
First → last
+60.42%
Latest close
$23.0726
vs live
+0.14%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
VVV Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $21.3301 | $23.5956 | $21.1906 | $23.0726 | +8.17% | $146,503 | $1.11B |
| Sep 15, 2026 | $23.0662 | $23.3016 | $21.1585 | $21.3301 | -7.53% | $109,330 | $1.02B |
| Sep 14, 2026 | $21.4735 | $23.5294 | $21.2115 | $23.0662 | +7.42% | $250,347 | $1.11B |
| Sep 13, 2026 | $24.2417 | $24.6306 | $21.3836 | $21.4735 | -11.42% | $150,735 | $1.03B |
| Sep 12, 2026 | $23.4982 | $24.6376 | $22.9026 | $24.2417 | +3.16% | $255,463 | $1.16B |
| Sep 11, 2026 | $24.111 | $27.0185 | $23.3279 | $23.4982 | -2.54% | $1.24M | $1.13B |
| Sep 10, 2026 | $22.6676 | $25.666 | $22.5171 | $24.111 | +6.37% | $1.16M | $1.16B |
| Sep 9, 2026 | $25.8235 | $29.34 | $22.1953 | $22.6676 | -12.22% | $985,242 | $1.09B |
| Sep 8, 2026 | $18.4423 | $26.1894 | $17.52 | $25.8235 | +40.02% | $753,378 | $1.24B |
| Sep 7, 2026 | $16.987 | $18.90 | $16.9204 | $18.4423 | +8.57% | $136,912 | $885.37M |
| Sep 6, 2026 | $17.2684 | $17.639 | $16.6242 | $16.987 | -1.63% | $121,761 | $815.51M |
| Sep 5, 2026 | $18.1204 | $18.1745 | $17.1071 | $17.2684 | -4.70% | $101,288 | $829.01M |
| Sep 4, 2026 | $17.1201 | $18.44 | $16.8974 | $18.1204 | +5.84% | $112,907 | $869.92M |
| Sep 3, 2026 | $16.2392 | $17.2977 | $15.9919 | $17.1201 | +5.42% | $254,109 | $821.90M |
| Sep 2, 2026 | $16.3224 | $16.5908 | $15.2905 | $16.2392 | -0.51% | $98,441 | $779.61M |
| Sep 1, 2026 | $16.7483 | $17.4183 | $15.8963 | $16.3224 | -2.54% | $189,704 | $783.60M |
| Aug 31, 2026 | $16.9572 | $17.4847 | $16.6366 | $16.7483 | -1.23% | $96,236 | $804.05M |
| Aug 30, 2026 | $16.7057 | $17.7774 | $16.3656 | $16.9572 | +1.51% | $130,765 | $814.07M |
| Aug 29, 2026 | $16.0881 | $16.9766 | $15.724 | $16.7057 | +3.84% | $94,649 | $802.00M |
| Aug 28, 2026 | $18.0502 | $18.0869 | $15.66 | $16.0881 | -10.87% | $156,454 | $772.35M |
| Aug 27, 2026 | $17.796 | $18.6265 | $17.3747 | $18.0502 | +1.43% | $178,748 | $866.55M |
| Aug 26, 2026 | $17.3451 | $17.951 | $16.30 | $17.796 | +2.60% | $129,204 | $854.34M |
| Aug 25, 2026 | $16.7832 | $18.50 | $16.6144 | $17.3451 | +3.35% | $251,535 | $832.70M |
| Aug 24, 2026 | $16.7679 | $17.5495 | $16.0405 | $16.7832 | +0.09% | $176,843 | $805.72M |
| Aug 23, 2026 | $16.6602 | $17.50 | $16.1313 | $16.7679 | +0.65% | $182,774 | $804.99M |
| Aug 22, 2026 | $15.9624 | $17.778 | $14.187 | $16.6602 | +4.37% | $299,255 | $799.82M |
| Aug 21, 2026 | $14.57 | $16.5458 | $14.3531 | $15.9624 | +9.56% | $337,744 | $766.32M |
| Aug 20, 2026 | $14.4085 | $15.0608 | $13.9035 | $14.57 | +1.12% | $177,420 | $699.47M |
| Aug 19, 2026 | $14.0912 | $14.9254 | $13.2363 | $14.4085 | +2.25% | $136,954 | $691.72M |
| Aug 18, 2026 | $13.2741 | $15.60 | $12.9083 | $14.0912 | +6.16% | $265,065 | $676.48M |
| Aug 17, 2026 | $11.7957 | $13.4475 | $11.7877 | $13.2741 | +12.53% | $80,148 | $637.26M |
| Aug 16, 2026 | $12.0721 | $12.2007 | $11.6636 | $11.7957 | -2.29% | $73,186 | $566.28M |
| Aug 15, 2026 | $12.1694 | $12.229 | $11.7121 | $12.0721 | -0.80% | $80,748 | $579.55M |
| Aug 14, 2026 | $12.1499 | $12.3223 | $11.5411 | $12.1694 | +0.16% | $75,444 | $584.22M |
| Aug 13, 2026 | $11.6221 | $12.7734 | $11.6209 | $12.1499 | +4.54% | $82,104 | $583.29M |
| Aug 12, 2026 | $11.5046 | $12.112 | $11.4832 | $11.6221 | +1.02% | $73,996 | $557.95M |
| Aug 11, 2026 | $11.8821 | $11.9536 | $11.328 | $11.5046 | -3.18% | $63,453 | $552.31M |
| Aug 10, 2026 | $11.5857 | $12.3017 | $11.5443 | $11.8821 | +2.56% | $88,410 | $570.43M |
| Aug 9, 2026 | $11.3006 | $12.0713 | $11.0964 | $11.5857 | +2.52% | $74,015 | $556.20M |
| Aug 8, 2026 | $11.3211 | $11.4378 | $11.1788 | $11.3006 | -0.18% | $66,746 | $542.51M |
| Aug 7, 2026 | $11.4219 | $11.8079 | $11.2923 | $11.3211 | -0.88% | $78,347 | $543.50M |
| Aug 6, 2026 | $11.5666 | $11.686 | $11.316 | $11.4219 | -1.25% | $65,876 | $548.34M |
| Aug 5, 2026 | $11.655 | $11.7955 | $11.1157 | $11.5666 | -0.76% | $82,064 | $555.28M |
| Aug 4, 2026 | $12.4224 | $12.4238 | $11.6507 | $11.655 | -6.18% | $93,887 | $559.53M |
| Aug 3, 2026 | $11.8648 | $12.6118 | $11.53 | $12.4224 | +4.70% | $76,600 | $596.37M |
| Aug 2, 2026 | $11.5814 | $11.9859 | $11.5542 | $11.8648 | +2.45% | $69,414 | $569.60M |
| Aug 1, 2026 | $11.7945 | $12.0597 | $11.552 | $11.5814 | -1.81% | $75,179 | $556.00M |
| Jul 31, 2026 | $12.3573 | $12.627 | $11.6019 | $11.7945 | -4.55% | $88,846 | $566.23M |
| Jul 30, 2026 | $12.5039 | $12.5151 | $12.035 | $12.3573 | -1.17% | $79,593 | $593.24M |
| Jul 29, 2026 | $13.0235 | $13.1577 | $12.1014 | $12.5039 | -3.99% | $107,692 | $600.28M |
| Jul 28, 2026 | $13.0164 | $13.4121 | $12.3269 | $13.0235 | +0.05% | $125,649 | $625.23M |
| Jul 27, 2026 | $13.7832 | $14.0744 | $12.7984 | $13.0164 | -5.56% | $114,948 | $624.89M |
| Jul 26, 2026 | $13.2903 | $14.7685 | $13.0801 | $13.7832 | +3.71% | $144,151 | $661.70M |
| Jul 25, 2026 | $12.4068 | $13.7297 | $12.3653 | $13.2903 | +7.12% | $123,883 | $638.04M |
| Jul 24, 2026 | $11.9313 | $12.5247 | $11.5904 | $12.4068 | +3.99% | $98,157 | $595.62M |
| Jul 23, 2026 | $12.2365 | $12.4798 | $11.7432 | $11.9313 | -2.49% | $82,184 | $572.79M |
| Jul 22, 2026 | $12.6896 | $12.8091 | $12.0429 | $12.2365 | -3.57% | $99,834 | $587.45M |
| Jul 21, 2026 | $11.6623 | $13.17 | $11.5413 | $12.6896 | +8.81% | $184,658 | $609.20M |
| Jul 20, 2026 | $11.672 | $11.8921 | $11.3349 | $11.6623 | -0.08% | $76,504 | $559.88M |
| Jul 19, 2026 | $11.8269 | $12.0283 | $11.3631 | $11.672 | -1.31% | $154,165 | $560.34M |
| Jul 18, 2026 | $11.1955 | $12.20 | $11.10 | $11.8269 | +5.64% | $244,169 | $567.78M |
| Jul 17, 2026 | $10.6895 | $11.3135 | $9.82 | $11.1955 | +4.73% | $116,928 | $537.47M |
| Jul 16, 2026 | $10.7764 | $11.0114 | $10.5913 | $10.6895 | -0.81% | $70,981 | $513.18M |
| Jul 15, 2026 | $11.118 | $11.2356 | $10.4532 | $10.7764 | -3.07% | $72,764 | $517.35M |
| Jul 14, 2026 | $10.6783 | $11.2921 | $10.6783 | $11.118 | +4.12% | $69,160 | $533.75M |
| Jul 13, 2026 | $10.5618 | $10.9409 | $10.3983 | $10.6783 | +1.10% | $78,122 | $512.64M |
| Jul 12, 2026 | $10.485 | $10.9203 | $10.4649 | $10.5618 | +0.73% | $70,590 | $507.05M |
| Jul 11, 2026 | $11.1746 | $11.1848 | $10.0799 | $10.485 | -6.17% | $93,459 | $503.36M |
| Jul 10, 2026 | $11.5059 | $11.7246 | $11.1067 | $11.1746 | -2.88% | $94,401 | $536.47M |
| Jul 9, 2026 | $11.4399 | $11.7861 | $11.1247 | $11.5059 | +0.58% | $72,358 | $552.37M |
| Jul 8, 2026 | $10.4673 | $11.7782 | $10.3599 | $11.4399 | +9.29% | $95,072 | $549.20M |
| Jul 7, 2026 | $11.507 | $11.6196 | $9.9812 | $10.4673 | -9.04% | $179,680 | $502.51M |
| Jul 6, 2026 | $11.9745 | $12.3779 | $11.3309 | $11.507 | -3.90% | $125,074 | $552.42M |
| Jul 5, 2026 | $12.1743 | $12.3063 | $11.2118 | $11.9745 | -1.64% | $154,307 | $574.87M |
| Jul 4, 2026 | $13.0964 | $13.2397 | $12.00 | $12.1743 | -7.04% | $243,285 | $584.46M |
| Jul 3, 2026 | $13.3738 | $14.1785 | $13.0837 | $13.0964 | -2.07% | $103,704 | $628.73M |
| Jul 2, 2026 | $13.272 | $14.32 | $12.6737 | $13.3738 | +0.77% | $104,972 | $642.04M |
| Jul 1, 2026 | $12.2223 | $15.00 | $12.0684 | $13.272 | +8.59% | $176,902 | $637.16M |
| Jun 30, 2026 | $13.2588 | $13.4519 | $12.1982 | $12.2223 | -7.82% | $220,643 | $586.76M |
| Jun 29, 2026 | $13.4173 | $13.8587 | $12.5741 | $13.2588 | -1.18% | $95,582 | $636.52M |
| Jun 28, 2026 | $13.5631 | $13.8864 | $13.0776 | $13.4173 | -1.07% | $77,514 | $644.13M |
| Jun 27, 2026 | $13.6931 | $14.0074 | $13.2933 | $13.5631 | -0.95% | $67,362 | $651.13M |
| Jun 26, 2026 | $13.6949 | $14.1325 | $13.1306 | $13.6931 | -0.01% | $99,647 | $657.37M |
| Jun 25, 2026 | $13.2568 | $14.5779 | $11.9069 | $13.6949 | +3.30% | $195,375 | $657.46M |
| Jun 24, 2026 | $13.7869 | $13.8755 | $11.9404 | $13.2568 | -3.84% | $162,218 | $636.43M |
| Jun 23, 2026 | $15.3132 | $15.3838 | $13.1617 | $13.7869 | -9.97% | $174,131 | $661.88M |
| Jun 22, 2026 | $14.9336 | $16.1225 | $14.6731 | $15.3132 | +2.54% | $167,127 | $735.15M |
| Jun 21, 2026 | $14.5289 | $15.7296 | $14.068 | $14.9336 | +2.79% | $136,324 | $716.93M |
| Jun 20, 2026 | $14.383 | $15.1931 | $13.8148 | $14.5289 | +1.01% | $149,531 | $697.50M |
| Jun 19, 2026 | $14.4305 | $14.6806 | $14.0181 | $14.383 | — | $137,379 | $690.49M |
Venice Token Historical Data FAQ
Window highs, lows, best/worst days and volume for Venice TokenWhat is the all-time high for VVV?
Venice Token's record price is about $29.19. It currently trades at $23.104, roughly 20.8% below that peak. The all-time low on record is $0.91975. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the VVV market cap?
Venice Token has a market capitalisation of about $1.12B, on roughly $42.60M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did VVV change over this window?
Across 90 daily candles, close-to-close moved up 60.42%.
What were VVV's high and low in this window?
In this sample, the highest trade print is about $29.34 (Sep 9, 2026) and the lowest about $9.82 (Jul 17, 2026).
What were VVV's best and worst days in this window?
Best close-to-close day was about +40.02% (Sep 8, 2026); worst was -12.22% (Sep 9, 2026).