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
BASE
AI
Venice Token Historical Price Information — Daily VVV Open, High, Low, Close & Volume
$22.253
+2.91% 1D
Recently Viewed
1H+2.21%
1D+2.91%
1W-9.63%
1M-25.85%
Venice Token (VVV) has 90 days of daily open, high, low and close on file. Over that window VVV ranged $11.3006 to $31.9867, closed at $22.2118 and is up 96.2% across the window.
Venice Token — Window Stats
90 daily bars · MEXCBars
90
Window high
$31.9867
Window low
$11.3006
First → last
+96.20%
Latest close
$22.2118
vs live
+0.19%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $22.648 | $22.6534 | $21.391 | $22.2118 | -1.93% | $24,632 | $1.08B |
| Nov 3, 2026 | $21.3439 | $22.8682 | $20.50 | $22.648 | +6.11% | $200,459 | $1.11B |
| Nov 2, 2026 | $22.9148 | $23.20 | $21.00 | $21.3439 | -6.86% | $143,546 | $1.04B |
| Nov 1, 2026 | $23.3566 | $23.9877 | $22.5548 | $22.9148 | -1.89% | $83,696 | $1.12B |
| Oct 31, 2026 | $22.6904 | $23.50 | $22.0288 | $23.3566 | +2.94% | $172,342 | $1.14B |
| Oct 30, 2026 | $22.3204 | $23.5274 | $21.8354 | $22.6904 | +1.66% | $177,419 | $1.11B |
| Oct 29, 2026 | $24.215 | $25.90 | $22.306 | $22.3204 | -7.82% | $246,117 | $1.09B |
| Oct 28, 2026 | $26.0853 | $26.0856 | $23.65 | $24.215 | -7.17% | $122,581 | $1.18B |
| Oct 27, 2026 | $25.2346 | $26.2969 | $24.4244 | $26.0853 | +3.37% | $125,589 | $1.27B |
| Oct 26, 2026 | $25.1726 | $26.4815 | $24.2354 | $25.2346 | +0.25% | $102,439 | $1.23B |
| Oct 25, 2026 | $24.2093 | $25.9547 | $24.1148 | $25.1726 | +3.98% | $121,129 | $1.23B |
| Oct 24, 2026 | $25.0833 | $25.1401 | $23.4068 | $24.2093 | -3.48% | $91,838 | $1.18B |
| Oct 23, 2026 | $26.1937 | $26.8082 | $24.3938 | $25.0833 | -4.24% | $149,870 | $1.22B |
| Oct 22, 2026 | $26.925 | $28.3367 | $25.4621 | $26.1937 | -2.72% | $177,414 | $1.28B |
| Oct 21, 2026 | $25.5343 | $27.9458 | $25.4525 | $26.925 | +5.45% | $163,478 | $1.31B |
| Oct 20, 2026 | $24.2036 | $26.398 | $23.7421 | $25.5343 | +5.50% | $142,055 | $1.25B |
| Oct 19, 2026 | $22.6576 | $24.8868 | $22.562 | $24.2036 | +6.82% | $153,792 | $1.18B |
| Oct 18, 2026 | $22.3401 | $22.801 | $20.8228 | $22.6576 | +1.42% | $148,370 | $1.11B |
| Oct 17, 2026 | $22.8274 | $23.415 | $21.8855 | $22.3401 | -2.13% | $238,683 | $1.09B |
| Oct 16, 2026 | $24.8071 | $25.21 | $22.6216 | $22.8274 | -7.98% | $174,058 | $1.11B |
| Oct 15, 2026 | $23.242 | $25.4892 | $21.20 | $24.8071 | +6.73% | $215,276 | $1.21B |
| Oct 14, 2026 | $22.749 | $23.735 | $22.2004 | $23.242 | +2.17% | $182,350 | $1.13B |
| Oct 13, 2026 | $22.39 | $23.2209 | $21.2873 | $22.749 | +1.60% | $131,651 | $1.11B |
| Oct 12, 2026 | $24.6991 | $25.5368 | $22.2484 | $22.39 | -9.35% | $190,796 | $1.09B |
| Oct 11, 2026 | $22.7814 | $25.82 | $22.1482 | $24.6991 | +8.42% | $300,956 | $1.21B |
| Oct 10, 2026 | $22.0665 | $23.6179 | $21.5901 | $22.7814 | +3.24% | $225,917 | $1.11B |
| Oct 9, 2026 | $22.7991 | $23.42 | $21.5784 | $22.0665 | -3.21% | $358,659 | $1.08B |
| Oct 8, 2026 | $25.5785 | $25.905 | $21.2999 | $22.7991 | -10.87% | $534,568 | $1.11B |
| Oct 7, 2026 | $27.0228 | $27.235 | $25.0113 | $25.5785 | -5.34% | $150,848 | $1.25B |
| Oct 6, 2026 | $28.75 | $29.285 | $26.9731 | $27.0228 | -6.01% | $156,208 | $1.32B |
| Oct 5, 2026 | $30.0094 | $30.2341 | $27.30 | $28.75 | -4.20% | $190,445 | $1.40B |
| Oct 4, 2026 | $28.0873 | $30.8231 | $27.6401 | $30.0094 | +6.84% | $183,647 | $1.46B |
| Oct 3, 2026 | $27.7542 | $28.8871 | $27.0481 | $28.0873 | +1.20% | $130,239 | $1.37B |
| Oct 2, 2026 | $26.2671 | $30.2648 | $26.198 | $27.7542 | +5.66% | $388,163 | $1.35B |
| Oct 1, 2026 | $27.74 | $28.1792 | $25.9972 | $26.2671 | -5.31% | $129,409 | $1.28B |
| Sep 30, 2026 | $27.0067 | $28.3482 | $26.4965 | $27.74 | +2.72% | $114,101 | $1.35B |
| Sep 29, 2026 | $27.8236 | $28.5074 | $26.0333 | $27.0067 | -2.94% | $235,196 | $1.32B |
| Sep 28, 2026 | $29.3156 | $29.4362 | $26.6026 | $27.8236 | -5.09% | $190,363 | $1.36B |
| Sep 27, 2026 | $29.647 | $31.7178 | $28.7974 | $29.3156 | -1.12% | $317,380 | $1.43B |
| Sep 26, 2026 | $30.2833 | $30.6694 | $29.10 | $29.647 | -2.10% | $135,679 | $1.45B |
| Sep 25, 2026 | $31.0302 | $32.5505 | $29.6758 | $30.2833 | -2.41% | $192,792 | $1.48B |
| Sep 24, 2026 | $30.2181 | $32.1654 | $28.4234 | $31.0302 | +2.69% | $221,648 | $1.51B |
| Sep 23, 2026 | $31.9447 | $33.50 | $29.30 | $30.2181 | -5.40% | $254,857 | $1.47B |
| Sep 22, 2026 | $31.9867 | $33.60 | $30.3021 | $31.9447 | -0.13% | $342,226 | $1.56B |
| Sep 21, 2026 | $29.3723 | $34.9161 | $29.3713 | $31.9867 | +8.90% | $480,207 | $1.56B |
| Sep 20, 2026 | $25.8266 | $29.9537 | $25.5016 | $29.3723 | +13.73% | $496,750 | $1.43B |
| Sep 19, 2026 | $27.9573 | $29.5591 | $25.0071 | $25.8266 | -7.62% | $382,443 | $1.26B |
| Sep 18, 2026 | $25.7407 | $28.7085 | $24.2589 | $27.9573 | +8.61% | $503,408 | $1.36B |
| Sep 17, 2026 | $23.7621 | $25.8036 | $23.5669 | $25.7407 | +8.33% | $232,963 | $1.26B |
| Sep 16, 2026 | $21.3301 | $24.159 | $21.1906 | $23.7621 | +11.40% | $229,090 | $1.16B |
| Sep 15, 2026 | $23.0662 | $23.3016 | $21.1585 | $21.3301 | -7.53% | $109,330 | $1.04B |
| Sep 14, 2026 | $21.4735 | $23.5294 | $21.2115 | $23.0662 | +7.42% | $250,347 | $1.13B |
| Sep 13, 2026 | $24.2417 | $24.6306 | $21.3836 | $21.4735 | -11.42% | $150,735 | $1.05B |
| Sep 12, 2026 | $23.4982 | $24.6376 | $22.9026 | $24.2417 | +3.16% | $255,463 | $1.18B |
| Sep 11, 2026 | $24.111 | $27.0185 | $23.3279 | $23.4982 | -2.54% | $1.24M | $1.15B |
| Sep 10, 2026 | $22.6676 | $25.666 | $22.5171 | $24.111 | +6.37% | $1.16M | $1.18B |
| Sep 9, 2026 | $25.8235 | $29.34 | $22.1953 | $22.6676 | -12.22% | $985,242 | $1.11B |
| Sep 8, 2026 | $18.4423 | $26.1894 | $17.52 | $25.8235 | +40.02% | $753,378 | $1.26B |
| Sep 7, 2026 | $16.987 | $18.90 | $16.9204 | $18.4423 | +8.57% | $136,912 | $900.00M |
| Sep 6, 2026 | $17.2684 | $17.639 | $16.6242 | $16.987 | -1.63% | $121,761 | $828.98M |
| Sep 5, 2026 | $18.1204 | $18.1745 | $17.1071 | $17.2684 | -4.70% | $101,288 | $842.72M |
| Sep 4, 2026 | $17.1201 | $18.44 | $16.8974 | $18.1204 | +5.84% | $112,907 | $884.30M |
| Sep 3, 2026 | $16.2392 | $17.2977 | $15.9919 | $17.1201 | +5.42% | $254,109 | $835.48M |
| Sep 2, 2026 | $16.3224 | $16.5908 | $15.2905 | $16.2392 | -0.51% | $98,441 | $792.49M |
| Sep 1, 2026 | $16.7483 | $17.4183 | $15.8963 | $16.3224 | -2.54% | $189,704 | $796.55M |
| Aug 31, 2026 | $16.9572 | $17.4847 | $16.6366 | $16.7483 | -1.23% | $96,236 | $817.34M |
| Aug 30, 2026 | $16.7057 | $17.7774 | $16.3656 | $16.9572 | +1.51% | $130,765 | $827.53M |
| Aug 29, 2026 | $16.0881 | $16.9766 | $15.724 | $16.7057 | +3.84% | $94,649 | $815.26M |
| Aug 28, 2026 | $18.0502 | $18.0869 | $15.66 | $16.0881 | -10.87% | $156,454 | $785.12M |
| Aug 27, 2026 | $17.796 | $18.6265 | $17.3747 | $18.0502 | +1.43% | $178,748 | $880.87M |
| Aug 26, 2026 | $17.3451 | $17.951 | $16.30 | $17.796 | +2.60% | $129,204 | $868.46M |
| Aug 25, 2026 | $16.7832 | $18.50 | $16.6144 | $17.3451 | +3.35% | $251,535 | $846.46M |
| Aug 24, 2026 | $16.7679 | $17.5495 | $16.0405 | $16.7832 | +0.09% | $176,843 | $819.04M |
| Aug 23, 2026 | $16.6602 | $17.50 | $16.1313 | $16.7679 | +0.65% | $182,774 | $818.29M |
| Aug 22, 2026 | $15.9624 | $17.778 | $14.187 | $16.6602 | +4.37% | $299,255 | $813.04M |
| Aug 21, 2026 | $14.57 | $16.5458 | $14.3531 | $15.9624 | +9.56% | $337,744 | $778.98M |
| Aug 20, 2026 | $14.4085 | $15.0608 | $13.9035 | $14.57 | +1.12% | $177,420 | $711.03M |
| Aug 19, 2026 | $14.0912 | $14.9254 | $13.2363 | $14.4085 | +2.25% | $136,954 | $703.15M |
| Aug 18, 2026 | $13.2741 | $15.60 | $12.9083 | $14.0912 | +6.16% | $265,065 | $687.67M |
| Aug 17, 2026 | $11.7957 | $13.4475 | $11.7877 | $13.2741 | +12.53% | $80,148 | $647.79M |
| Aug 16, 2026 | $12.0721 | $12.2007 | $11.6636 | $11.7957 | -2.29% | $73,186 | $575.64M |
| Aug 15, 2026 | $12.1694 | $12.229 | $11.7121 | $12.0721 | -0.80% | $80,748 | $589.13M |
| Aug 14, 2026 | $12.1499 | $12.3223 | $11.5411 | $12.1694 | +0.16% | $75,444 | $593.88M |
| Aug 13, 2026 | $11.6221 | $12.7734 | $11.6209 | $12.1499 | +4.54% | $82,104 | $592.93M |
| Aug 12, 2026 | $11.5046 | $12.112 | $11.4832 | $11.6221 | +1.02% | $73,996 | $567.17M |
| Aug 11, 2026 | $11.8821 | $11.9536 | $11.328 | $11.5046 | -3.18% | $63,453 | $561.44M |
| Aug 10, 2026 | $11.5857 | $12.3017 | $11.5443 | $11.8821 | +2.56% | $88,410 | $579.86M |
| Aug 9, 2026 | $11.3006 | $12.0713 | $11.0964 | $11.5857 | +2.52% | $74,015 | $565.39M |
| Aug 8, 2026 | $11.3211 | $11.4378 | $11.1788 | $11.3006 | -0.18% | $66,746 | $551.48M |
| Aug 7, 2026 | $11.4219 | $11.8079 | $11.2923 | $11.3211 | — | $78,347 | $552.48M |
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 $34.53. It currently trades at $22.253, roughly 35.6% 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 $1.08B, on roughly $32.52M 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 96.20%.
What were VVV's high and low in this window?
In this sample, the highest trade print is about $34.9161 (Sep 21, 2026) and the lowest about $11.0964 (Aug 9, 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).