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
$2.8561
+1.96% 1D
Recently Viewed
1H+1.05%
1D+1.96%
1W-3.59%
1M-16.84%
Venus (XVS) has 90 days of daily open, high, low and close on file. Over that window XVS ranged $2.6486 to $3.6932, closed at $2.8522 and is up 4.1% across the window.
Venus — Window Stats
90 daily bars · MEXCBars
90
Window high
$3.6932
Window low
$2.6486
First → last
+4.13%
Latest close
$2.8522
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.
XVS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $2.841 | $2.858 | $2.7654 | $2.8522 | +0.39% | $13,694 | $48.18M |
| Nov 3, 2026 | $2.8008 | $2.855 | $2.79 | $2.841 | +1.44% | $56,502 | $47.99M |
| Nov 2, 2026 | $2.8703 | $2.8807 | $2.7772 | $2.8008 | -2.42% | $63,153 | $47.31M |
| Nov 1, 2026 | $2.843 | $2.8907 | $2.8361 | $2.8703 | +0.96% | $57,858 | $48.48M |
| Oct 31, 2026 | $2.8261 | $2.8832 | $2.8041 | $2.843 | +0.60% | $59,929 | $48.02M |
| Oct 30, 2026 | $2.7557 | $2.8269 | $2.6618 | $2.8261 | +2.55% | $56,990 | $47.74M |
| Oct 29, 2026 | $2.9434 | $2.9752 | $2.7487 | $2.7557 | -6.38% | $57,556 | $46.55M |
| Oct 28, 2026 | $2.9602 | $2.9813 | $2.9027 | $2.9434 | -0.57% | $53,952 | $49.72M |
| Oct 27, 2026 | $2.9504 | $2.9678 | $2.9024 | $2.9602 | +0.33% | $54,829 | $50.00M |
| Oct 26, 2026 | $2.9721 | $3.0028 | $2.9229 | $2.9504 | -0.73% | $55,872 | $49.84M |
| Oct 25, 2026 | $3.0236 | $3.0611 | $2.9266 | $2.9721 | -1.70% | $57,671 | $50.20M |
| Oct 24, 2026 | $3.0832 | $3.0909 | $2.9564 | $3.0236 | -1.93% | $57,976 | $51.07M |
| Oct 23, 2026 | $2.9694 | $3.106 | $2.9611 | $3.0832 | +3.83% | $56,648 | $52.08M |
| Oct 22, 2026 | $3.0852 | $3.0976 | $2.9546 | $2.9694 | -3.75% | $57,814 | $50.16M |
| Oct 21, 2026 | $3.0552 | $3.1441 | $3.0468 | $3.0852 | +0.98% | $59,143 | $52.11M |
| Oct 20, 2026 | $2.9467 | $3.082 | $2.9115 | $3.0552 | +3.68% | $56,580 | $51.61M |
| Oct 19, 2026 | $2.9529 | $3.0001 | $2.9308 | $2.9467 | -0.21% | $62,024 | $49.77M |
| Oct 18, 2026 | $2.9931 | $3.007 | $2.8469 | $2.9529 | -1.34% | $56,567 | $49.88M |
| Oct 17, 2026 | $3.0458 | $3.0652 | $2.9367 | $2.9931 | -1.73% | $56,422 | $50.56M |
| Oct 16, 2026 | $3.0879 | $3.1163 | $2.9908 | $3.0458 | -1.36% | $57,463 | $51.45M |
| Oct 15, 2026 | $3.0959 | $3.1072 | $2.8892 | $3.0879 | -0.26% | $55,857 | $52.16M |
| Oct 14, 2026 | $3.1334 | $3.1573 | $3.0472 | $3.0959 | -1.20% | $55,671 | $52.29M |
| Oct 13, 2026 | $3.0301 | $3.1791 | $2.9737 | $3.1334 | +3.41% | $56,855 | $52.93M |
| Oct 12, 2026 | $3.1898 | $3.2198 | $3.0293 | $3.0301 | -5.01% | $59,154 | $51.18M |
| Oct 11, 2026 | $3.1339 | $3.2147 | $3.0942 | $3.1898 | +1.78% | $61,728 | $53.88M |
| Oct 10, 2026 | $3.1197 | $3.1871 | $3.1138 | $3.1339 | +0.46% | $55,474 | $52.94M |
| Oct 9, 2026 | $3.0842 | $3.1257 | $2.9741 | $3.1197 | +1.15% | $57,781 | $52.70M |
| Oct 8, 2026 | $3.1304 | $3.1457 | $3.00 | $3.0842 | -1.48% | $70,127 | $52.10M |
| Oct 7, 2026 | $3.3035 | $3.315 | $3.0537 | $3.1304 | -5.24% | $67,771 | $52.88M |
| Oct 6, 2026 | $3.3728 | $3.3804 | $3.2901 | $3.3035 | -2.05% | $59,510 | $55.80M |
| Oct 5, 2026 | $3.4346 | $3.4689 | $3.30 | $3.3728 | -1.80% | $73,277 | $56.97M |
| Oct 4, 2026 | $3.4737 | $3.5108 | $3.4021 | $3.4346 | -1.13% | $59,365 | $58.02M |
| Oct 3, 2026 | $3.4478 | $3.4904 | $3.3945 | $3.4737 | +0.75% | $59,642 | $58.68M |
| Oct 2, 2026 | $3.5982 | $3.6261 | $3.3827 | $3.4478 | -4.18% | $62,565 | $58.24M |
| Oct 1, 2026 | $3.6932 | $3.7193 | $3.50 | $3.5982 | -2.57% | $79,919 | $60.78M |
| Sep 30, 2026 | $3.3819 | $3.8227 | $3.3625 | $3.6932 | +9.20% | $74,808 | $62.38M |
| Sep 29, 2026 | $3.3111 | $3.4421 | $3.2161 | $3.3819 | +2.14% | $55,371 | $57.13M |
| Sep 28, 2026 | $3.4789 | $3.5087 | $3.2512 | $3.3111 | -4.82% | $57,981 | $55.93M |
| Sep 27, 2026 | $3.356 | $3.5499 | $3.322 | $3.4789 | +3.66% | $71,069 | $58.76M |
| Sep 26, 2026 | $3.3495 | $3.3924 | $3.3028 | $3.356 | +0.19% | $57,749 | $56.69M |
| Sep 25, 2026 | $3.2967 | $3.3524 | $3.2626 | $3.3495 | +1.60% | $55,169 | $56.58M |
| Sep 24, 2026 | $3.2383 | $3.3529 | $3.2015 | $3.2967 | +1.80% | $57,390 | $55.69M |
| Sep 23, 2026 | $3.381 | $3.4571 | $3.2018 | $3.2383 | -4.22% | $78,708 | $54.70M |
| Sep 22, 2026 | $3.307 | $3.3819 | $3.2607 | $3.381 | +2.24% | $59,868 | $57.11M |
| Sep 21, 2026 | $3.1601 | $3.3085 | $3.1517 | $3.307 | +4.65% | $58,890 | $55.86M |
| Sep 20, 2026 | $3.1906 | $3.193 | $3.089 | $3.1601 | -0.96% | $55,307 | $53.38M |
| Sep 19, 2026 | $3.1808 | $3.2029 | $3.1398 | $3.1906 | +0.31% | $56,352 | $53.89M |
| Sep 18, 2026 | $3.051 | $3.182 | $3.039 | $3.1808 | +4.25% | $55,739 | $53.73M |
| Sep 17, 2026 | $2.9619 | $3.052 | $2.938 | $3.051 | +3.01% | $59,469 | $51.54M |
| Sep 16, 2026 | $2.9501 | $2.9626 | $2.858 | $2.9619 | +0.40% | $54,892 | $50.03M |
| Sep 15, 2026 | $3.041 | $3.0714 | $2.9122 | $2.9501 | -2.99% | $60,497 | $49.83M |
| Sep 14, 2026 | $3.0372 | $3.1259 | $3.0372 | $3.041 | +0.13% | $56,933 | $51.37M |
| Sep 13, 2026 | $3.0882 | $3.1294 | $3.031 | $3.0372 | -1.65% | $60,759 | $51.30M |
| Sep 12, 2026 | $3.1016 | $3.1419 | $3.0335 | $3.0882 | -0.43% | $54,947 | $52.16M |
| Sep 11, 2026 | $3.0474 | $3.1709 | $3.0268 | $3.1016 | +1.78% | $56,115 | $52.39M |
| Sep 10, 2026 | $3.1408 | $3.1557 | $3.0194 | $3.0474 | -2.97% | $76,209 | $51.47M |
| Sep 9, 2026 | $3.2746 | $3.313 | $3.0979 | $3.1408 | -4.09% | $57,146 | $53.05M |
| Sep 8, 2026 | $3.2275 | $3.3821 | $3.2238 | $3.2746 | +1.46% | $70,306 | $55.31M |
| Sep 7, 2026 | $3.3302 | $3.3308 | $3.2157 | $3.2275 | -3.08% | $70,941 | $54.52M |
| Sep 6, 2026 | $3.2685 | $3.4031 | $3.1454 | $3.3302 | +1.89% | $72,266 | $56.25M |
| Sep 5, 2026 | $3.1491 | $3.3892 | $3.0807 | $3.2685 | +3.79% | $60,940 | $55.21M |
| Sep 4, 2026 | $3.1891 | $3.2192 | $3.119 | $3.1491 | -1.25% | $58,023 | $53.19M |
| Sep 3, 2026 | $3.027 | $3.2221 | $3.0269 | $3.1891 | +5.36% | $57,149 | $53.87M |
| Sep 2, 2026 | $3.0586 | $3.0732 | $3.009 | $3.027 | -1.03% | $55,928 | $51.13M |
| Sep 1, 2026 | $3.1004 | $3.1389 | $3.0205 | $3.0586 | -1.35% | $58,730 | $51.66M |
| Aug 31, 2026 | $3.0283 | $3.1261 | $3.0193 | $3.1004 | +2.38% | $58,826 | $52.37M |
| Aug 30, 2026 | $3.1397 | $3.1821 | $2.9868 | $3.0283 | -3.55% | $60,296 | $51.15M |
| Aug 29, 2026 | $3.1495 | $3.2224 | $3.1332 | $3.1397 | -0.31% | $55,571 | $53.03M |
| Aug 28, 2026 | $3.199 | $3.2277 | $3.0895 | $3.1495 | -1.55% | $62,911 | $53.20M |
| Aug 27, 2026 | $3.0982 | $3.322 | $3.0891 | $3.199 | +3.25% | $56,886 | $54.04M |
| Aug 26, 2026 | $3.0067 | $3.1119 | $3.0066 | $3.0982 | +3.04% | $65,583 | $52.33M |
| Aug 25, 2026 | $3.0815 | $3.1404 | $2.968 | $3.0067 | -2.43% | $52,930 | $50.79M |
| Aug 24, 2026 | $3.1708 | $3.1709 | $3.0666 | $3.0815 | -2.82% | $56,394 | $52.05M |
| Aug 23, 2026 | $3.1113 | $3.2123 | $2.9984 | $3.1708 | +1.91% | $62,844 | $53.56M |
| Aug 22, 2026 | $3.1926 | $3.3707 | $3.0715 | $3.1113 | -2.55% | $58,771 | $52.55M |
| Aug 21, 2026 | $2.9668 | $3.2413 | $2.9605 | $3.1926 | +7.61% | $57,827 | $53.93M |
| Aug 20, 2026 | $2.8499 | $2.9791 | $2.827 | $2.9668 | +4.10% | $59,414 | $50.11M |
| Aug 19, 2026 | $2.7503 | $2.8823 | $2.7379 | $2.8499 | +3.62% | $53,340 | $48.14M |
| Aug 18, 2026 | $2.7123 | $2.7718 | $2.6668 | $2.7503 | +1.40% | $54,933 | $46.46M |
| Aug 17, 2026 | $2.7055 | $2.7307 | $2.689 | $2.7123 | +0.25% | $52,698 | $45.81M |
| Aug 16, 2026 | $2.672 | $2.7387 | $2.6658 | $2.7055 | +1.25% | $53,830 | $45.70M |
| Aug 15, 2026 | $2.6486 | $2.7312 | $2.6339 | $2.672 | +0.88% | $54,464 | $45.13M |
| Aug 14, 2026 | $2.6766 | $2.6774 | $2.609 | $2.6486 | -1.05% | $56,433 | $44.74M |
| Aug 13, 2026 | $2.6814 | $2.6967 | $2.6546 | $2.6766 | -0.18% | $56,400 | $45.21M |
| Aug 12, 2026 | $2.7206 | $2.7364 | $2.6804 | $2.6814 | -1.44% | $54,702 | $45.29M |
| Aug 11, 2026 | $2.7178 | $2.7467 | $2.7049 | $2.7206 | +0.10% | $55,702 | $45.95M |
| Aug 10, 2026 | $2.7872 | $2.8059 | $2.7122 | $2.7178 | -2.49% | $56,391 | $45.91M |
| Aug 9, 2026 | $2.7312 | $2.8546 | $2.7291 | $2.7872 | +2.05% | $57,649 | $47.08M |
| Aug 8, 2026 | $2.7391 | $2.7819 | $2.7202 | $2.7312 | -0.29% | $54,855 | $46.13M |
| Aug 7, 2026 | $2.7081 | $2.7423 | $2.6979 | $2.7391 | — | $56,457 | $46.27M |
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 $2.8561, roughly 98.1% 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 $47.84M, 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 4.13%.
What were XVS's high and low in this window?
In this sample, the highest trade print is about $3.8227 (Sep 30, 2026) and the lowest about $2.609 (Aug 14, 2026).
What were XVS's best and worst days in this window?
Best close-to-close day was about +9.20% (Sep 30, 2026); worst was -6.38% (Oct 29, 2026).