What historical data is shown for XVS?
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.
Venus (XVS) Historical Data
ETH
RWA
Venus Historical Price Information — Daily XVS Open, High, Low, Close & Volume
$2.91
-3.64% 1D
Recently Viewed
1H+1.04%
1D-3.64%
1W-10.46%
1M+6.99%
Venus (XVS) has 90 days of daily open, high, low and close on file. Over that window XVS ranged $2.4293 to $3.3302, closed at $2.9098 and is up 7.4% across the window.
Venus — Window Stats
90 daily bars · MEXCBars
90
Window high
$3.3302
Window low
$2.4293
First → last
+7.38%
Latest close
$2.9098
vs live
+0.01%
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.
XVS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $2.9501 | $2.9626 | $2.858 | $2.9098 | -1.37% | $42,830 | $49.07M |
| Sep 15, 2026 | $3.041 | $3.0714 | $2.9122 | $2.9501 | -2.99% | $60,497 | $49.75M |
| Sep 14, 2026 | $3.0372 | $3.1259 | $3.0372 | $3.041 | +0.13% | $56,933 | $51.28M |
| Sep 13, 2026 | $3.0882 | $3.1294 | $3.031 | $3.0372 | -1.65% | $60,759 | $51.22M |
| Sep 12, 2026 | $3.1016 | $3.1419 | $3.0335 | $3.0882 | -0.43% | $54,947 | $52.08M |
| Sep 11, 2026 | $3.0474 | $3.1709 | $3.0268 | $3.1016 | +1.78% | $56,115 | $52.31M |
| Sep 10, 2026 | $3.1408 | $3.1557 | $3.0194 | $3.0474 | -2.97% | $76,209 | $51.39M |
| Sep 9, 2026 | $3.2746 | $3.313 | $3.0979 | $3.1408 | -4.09% | $57,146 | $52.97M |
| Sep 8, 2026 | $3.2275 | $3.3821 | $3.2238 | $3.2746 | +1.46% | $70,306 | $55.22M |
| Sep 7, 2026 | $3.3302 | $3.3308 | $3.2157 | $3.2275 | -3.08% | $70,941 | $54.43M |
| Sep 6, 2026 | $3.2685 | $3.4031 | $3.1454 | $3.3302 | +1.89% | $72,266 | $56.16M |
| Sep 5, 2026 | $3.1491 | $3.3892 | $3.0807 | $3.2685 | +3.79% | $60,940 | $55.12M |
| Sep 4, 2026 | $3.1891 | $3.2192 | $3.119 | $3.1491 | -1.25% | $58,023 | $53.11M |
| Sep 3, 2026 | $3.027 | $3.2221 | $3.0269 | $3.1891 | +5.36% | $57,149 | $53.78M |
| Sep 2, 2026 | $3.0586 | $3.0732 | $3.009 | $3.027 | -1.03% | $55,928 | $51.05M |
| Sep 1, 2026 | $3.1004 | $3.1389 | $3.0205 | $3.0586 | -1.35% | $58,730 | $51.58M |
| Aug 31, 2026 | $3.0283 | $3.1261 | $3.0193 | $3.1004 | +2.38% | $58,826 | $52.29M |
| Aug 30, 2026 | $3.1397 | $3.1821 | $2.9868 | $3.0283 | -3.55% | $60,296 | $51.07M |
| Aug 29, 2026 | $3.1495 | $3.2224 | $3.1332 | $3.1397 | -0.31% | $55,571 | $52.95M |
| Aug 28, 2026 | $3.199 | $3.2277 | $3.0895 | $3.1495 | -1.55% | $62,911 | $53.11M |
| Aug 27, 2026 | $3.0982 | $3.322 | $3.0891 | $3.199 | +3.25% | $56,886 | $53.95M |
| Aug 26, 2026 | $3.0067 | $3.1119 | $3.0066 | $3.0982 | +3.04% | $65,583 | $52.25M |
| Aug 25, 2026 | $3.0815 | $3.1404 | $2.968 | $3.0067 | -2.43% | $52,930 | $50.71M |
| Aug 24, 2026 | $3.1708 | $3.1709 | $3.0666 | $3.0815 | -2.82% | $56,394 | $51.97M |
| Aug 23, 2026 | $3.1113 | $3.2123 | $2.9984 | $3.1708 | +1.91% | $62,844 | $53.47M |
| Aug 22, 2026 | $3.1926 | $3.3707 | $3.0715 | $3.1113 | -2.55% | $58,771 | $52.47M |
| Aug 21, 2026 | $2.9668 | $3.2413 | $2.9605 | $3.1926 | +7.61% | $57,827 | $53.84M |
| Aug 20, 2026 | $2.8499 | $2.9791 | $2.827 | $2.9668 | +4.10% | $59,414 | $50.03M |
| Aug 19, 2026 | $2.7503 | $2.8823 | $2.7379 | $2.8499 | +3.62% | $53,340 | $48.06M |
| Aug 18, 2026 | $2.7123 | $2.7718 | $2.6668 | $2.7503 | +1.40% | $54,933 | $46.38M |
| Aug 17, 2026 | $2.7055 | $2.7307 | $2.689 | $2.7123 | +0.25% | $52,698 | $45.74M |
| Aug 16, 2026 | $2.672 | $2.7387 | $2.6658 | $2.7055 | +1.25% | $53,830 | $45.63M |
| Aug 15, 2026 | $2.6486 | $2.7312 | $2.6339 | $2.672 | +0.88% | $54,464 | $45.06M |
| Aug 14, 2026 | $2.6766 | $2.6774 | $2.609 | $2.6486 | -1.05% | $56,433 | $44.67M |
| Aug 13, 2026 | $2.6814 | $2.6967 | $2.6546 | $2.6766 | -0.18% | $56,400 | $45.14M |
| Aug 12, 2026 | $2.7206 | $2.7364 | $2.6804 | $2.6814 | -1.44% | $54,702 | $45.22M |
| Aug 11, 2026 | $2.7178 | $2.7467 | $2.7049 | $2.7206 | +0.10% | $55,702 | $45.88M |
| Aug 10, 2026 | $2.7872 | $2.8059 | $2.7122 | $2.7178 | -2.49% | $56,391 | $45.83M |
| Aug 9, 2026 | $2.7312 | $2.8546 | $2.7291 | $2.7872 | +2.05% | $57,649 | $47.00M |
| Aug 8, 2026 | $2.7391 | $2.7819 | $2.7202 | $2.7312 | -0.29% | $54,855 | $46.06M |
| Aug 7, 2026 | $2.7081 | $2.7423 | $2.6979 | $2.7391 | +1.14% | $56,457 | $46.19M |
| Aug 6, 2026 | $2.7059 | $2.7198 | $2.6809 | $2.7081 | +0.08% | $56,480 | $45.67M |
| Aug 5, 2026 | $2.7302 | $2.7316 | $2.6857 | $2.7059 | -0.89% | $56,740 | $45.63M |
| Aug 4, 2026 | $2.7579 | $2.7819 | $2.7038 | $2.7302 | -1.00% | $61,766 | $46.04M |
| Aug 3, 2026 | $2.71 | $2.7932 | $2.689 | $2.7579 | +1.77% | $60,673 | $46.51M |
| Aug 2, 2026 | $2.7395 | $2.7566 | $2.7052 | $2.71 | -1.08% | $59,907 | $45.70M |
| Aug 1, 2026 | $2.7719 | $2.8151 | $2.7068 | $2.7395 | -1.17% | $58,370 | $46.20M |
| Jul 31, 2026 | $2.7502 | $2.7907 | $2.7465 | $2.7719 | +0.79% | $55,853 | $46.75M |
| Jul 30, 2026 | $2.8701 | $2.8705 | $2.7446 | $2.7502 | -4.18% | $111,594 | $46.38M |
| Jul 29, 2026 | $2.8183 | $2.8728 | $2.7471 | $2.8701 | +1.84% | $61,048 | $48.40M |
| Jul 28, 2026 | $2.7225 | $2.8297 | $2.6791 | $2.8183 | +3.52% | $60,281 | $47.53M |
| Jul 27, 2026 | $2.9115 | $2.9142 | $2.7059 | $2.7225 | -6.49% | $59,539 | $45.91M |
| Jul 26, 2026 | $2.8837 | $2.9708 | $2.8817 | $2.9115 | +0.96% | $71,305 | $49.10M |
| Jul 25, 2026 | $2.9552 | $3.0121 | $2.80 | $2.8837 | -2.42% | $91,550 | $48.63M |
| Jul 24, 2026 | $2.8193 | $2.9716 | $2.818 | $2.9552 | +4.82% | $120,686 | $49.84M |
| Jul 23, 2026 | $2.7804 | $2.856 | $2.7536 | $2.8193 | +1.40% | $56,660 | $47.55M |
| Jul 22, 2026 | $2.7687 | $2.8232 | $2.7554 | $2.7804 | +0.42% | $55,871 | $46.89M |
| Jul 21, 2026 | $2.7627 | $2.8107 | $2.7439 | $2.7687 | +0.22% | $62,179 | $46.69M |
| Jul 20, 2026 | $2.7862 | $2.7932 | $2.72 | $2.7627 | -0.84% | $70,179 | $46.59M |
| Jul 19, 2026 | $2.8357 | $2.8515 | $2.7371 | $2.7862 | -1.75% | $92,307 | $46.99M |
| Jul 18, 2026 | $2.8097 | $2.849 | $2.7656 | $2.8357 | +0.93% | $88,292 | $47.82M |
| Jul 17, 2026 | $2.6706 | $2.8217 | $2.6387 | $2.8097 | +5.21% | $63,900 | $47.38M |
| Jul 16, 2026 | $2.7594 | $2.7924 | $2.6673 | $2.6706 | -3.22% | $56,794 | $45.04M |
| Jul 15, 2026 | $2.7845 | $2.8404 | $2.7268 | $2.7594 | -0.90% | $67,985 | $46.54M |
| Jul 14, 2026 | $2.6804 | $2.7851 | $2.6802 | $2.7845 | +3.88% | $54,120 | $46.96M |
| Jul 13, 2026 | $2.6937 | $2.7313 | $2.6558 | $2.6804 | -0.49% | $54,701 | $45.20M |
| Jul 12, 2026 | $2.6645 | $2.6937 | $2.6261 | $2.6937 | +1.10% | $56,463 | $45.43M |
| Jul 11, 2026 | $2.694 | $2.7109 | $2.6638 | $2.6645 | -1.10% | $57,154 | $44.94M |
| Jul 10, 2026 | $2.5616 | $2.724 | $2.5481 | $2.694 | +5.17% | $59,463 | $45.43M |
| Jul 9, 2026 | $2.5776 | $2.583 | $2.5462 | $2.5616 | -0.62% | $56,239 | $43.20M |
| Jul 8, 2026 | $2.5409 | $2.5994 | $2.4676 | $2.5776 | +1.44% | $56,134 | $43.47M |
| Jul 7, 2026 | $2.6081 | $2.6132 | $2.522 | $2.5409 | -2.58% | $57,419 | $42.85M |
| Jul 6, 2026 | $2.5727 | $2.6184 | $2.4894 | $2.6081 | +1.38% | $58,233 | $43.98M |
| Jul 5, 2026 | $2.564 | $2.5928 | $2.5079 | $2.5727 | +0.34% | $54,908 | $43.39M |
| Jul 4, 2026 | $2.5634 | $2.6042 | $2.5185 | $2.564 | +0.02% | $59,140 | $43.24M |
| Jul 3, 2026 | $2.55 | $2.5819 | $2.532 | $2.5634 | +0.53% | $56,054 | $43.23M |
| Jul 2, 2026 | $2.4829 | $2.56 | $2.4763 | $2.55 | +2.70% | $55,303 | $43.00M |
| Jul 1, 2026 | $2.4432 | $2.491 | $2.3948 | $2.4829 | +1.62% | $53,168 | $41.87M |
| Jun 30, 2026 | $2.4293 | $2.4473 | $2.3781 | $2.4432 | +0.57% | $53,120 | $41.20M |
| Jun 29, 2026 | $2.4612 | $2.4934 | $2.4085 | $2.4293 | -1.30% | $57,429 | $40.97M |
| Jun 28, 2026 | $2.4494 | $2.5123 | $2.4269 | $2.4612 | +0.48% | $55,037 | $41.51M |
| Jun 27, 2026 | $2.5106 | $2.512 | $2.4348 | $2.4494 | -2.44% | $57,776 | $41.31M |
| Jun 26, 2026 | $2.5111 | $2.5521 | $2.4389 | $2.5106 | -0.02% | $56,780 | $42.34M |
| Jun 25, 2026 | $2.5951 | $2.6325 | $2.4727 | $2.5111 | -3.24% | $57,291 | $42.35M |
| Jun 24, 2026 | $2.6871 | $2.7014 | $2.5107 | $2.5951 | -3.42% | $137,522 | $43.77M |
| Jun 23, 2026 | $2.7792 | $2.7851 | $2.6793 | $2.6871 | -3.31% | $176,342 | $45.32M |
| Jun 22, 2026 | $2.6473 | $2.79 | $2.6437 | $2.7792 | +4.98% | $71,665 | $46.87M |
| Jun 21, 2026 | $2.7021 | $2.753 | $2.646 | $2.6473 | -2.03% | $54,609 | $44.65M |
| Jun 20, 2026 | $2.7098 | $2.7814 | $2.658 | $2.7021 | -0.28% | $82,275 | $45.57M |
| Jun 19, 2026 | $2.6315 | $2.8108 | $2.5781 | $2.7098 | — | $72,778 | $45.70M |
Venus Historical Data FAQ
Window highs, lows, best/worst days and volume for VenusWhat is the all-time high for XVS?
Venus's record price is about $146.82. It currently trades at $2.91, roughly 98.0% below that peak. The all-time low on record is $1.65. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the XVS market cap?
Venus has a market capitalisation of about $48.46M, on roughly $1.51M 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 XVS change over this window?
Across 90 daily candles, close-to-close moved up 7.38%.
What were XVS's high and low in this window?
In this sample, the highest trade print is about $3.4031 (Sep 6, 2026) and the lowest about $2.3781 (Jun 30, 2026).
What were XVS's best and worst days in this window?
Best close-to-close day was about +7.61% (Aug 21, 2026); worst was -6.49% (Jul 27, 2026).