ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
0.00%
Bitcoin
68,045.49
0.47%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Venus (Cryptocurrency:XVSETH)

  6. Venus (Cryptocurrency:XVSETH) Historical

XVSETH Venus

0.00257
-0.00009 (-3.38%)
06:39:28 - Realtime Data

XVSETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2024 0.00266 -0.00004 -1.48% 0.0027 0.0027 0.00265 664.00
May 31 2024 0.0027 0.00002 0.75% 0.00268 0.0027 0.00264 763.00
May 30 2024 0.00268 0.00 0.00% 0.00268 0.00272 0.00265 735.00
May 29 2024 0.00268 0.00001 0.37% 0.00267 0.00292 0.00266 1,019.00
May 28 2024 0.00267 0.00004 1.52% 0.00263 0.0027 0.00258 717.00
May 27 2024 0.00263 0.00009 3.54% 0.00253 0.00266 0.00251 1,716.00
May 26 2024 0.00254 -0.00006 -2.31% 0.0026 0.0026 0.0025 740.00
May 25 2024 0.0026 0.00005 1.96% 0.00255 0.00268 0.00255 823.00
May 24 2024 0.00255 0.00002 0.79% 0.00253 0.00255 0.00247 806.00
May 23 2024 0.00253 -0.00008 -3.07% 0.00261 0.00261 0.00245 685.00
May 22 2024 0.00261 0.00001 0.38% 0.0026 0.00265 0.00257 862.00
May 21 2024 0.0026 -0.00008 -2.99% 0.00268 0.00275 0.0026 690.00
May 20 2024 0.00268 -0.00031 -10.37% 0.00298 0.00303 0.00268 1,785.00
May 19 2024 0.00299 -0.00003 -0.99% 0.00302 0.00304 0.00296 769.00
May 18 2024 0.00302 -0.00005 -1.63% 0.00305 0.00307 0.00299 760.00
May 17 2024 0.00307 -0.00011 -3.46% 0.00318 0.00319 0.00301 730.00
May 16 2024 0.00318 0.00006 1.92% 0.00312 0.00326 0.00309 850.00
May 15 2024 0.00312 0.00001 0.32% 0.00311 0.00318 0.0031 800.00
May 14 2024 0.00311 0.00002 0.65% 0.00309 0.00313 0.00305 856.00
May 13 2024 0.00309 -0.00006 -1.90% 0.00301 0.0032 0.00293 1,867.00
May 12 2024 0.00315 -0.00005 -1.56% 0.00319 0.00324 0.00313 1,012.00
May 11 2024 0.0032 -0.00003 -0.93% 0.00322 0.00331 0.00319 888.00
May 10 2024 0.00323 0.00004 1.25% 0.00319 0.00333 0.00317 911.00
May 09 2024 0.00319 -0.00004 -1.24% 0.00322 0.00328 0.00317 917.00
May 08 2024 0.00323 0.00005 1.57% 0.00318 0.00324 0.00312 918.00
May 07 2024 0.00318 0.00002 0.63% 0.00316 0.00322 0.00311 894.00
May 06 2024 0.00316 0.00004 1.28% 0.00312 0.0032 0.00306 1,700.00
May 05 2024 0.00312 -0.00001 -0.32% 0.00313 0.00317 0.00309 879.00
May 04 2024 0.00313 0.00001 0.32% 0.00312 0.00322 0.00311 844.00
May 03 2024 0.00312 0.0001 3.31% 0.00302 0.0032 0.00302 928.00
May 02 2024 0.00302 0.00002 0.67% 0.003 0.00304 0.00286 959.00
May 01 2024 0.003 -0.00017 -5.36% 0.00316 0.0032 0.00286 944.00
Apr 30 2024 0.00317 -0.00003 -0.94% 0.0032 0.00326 0.0031 888.00
Apr 29 2024 0.0032 0.00009 2.89% 0.00301 0.00321 0.00293 1,963.00
Apr 28 2024 0.00311 -0.00004 -1.27% 0.00315 0.00318 0.00309 829.00
Apr 27 2024 0.00315 -0.00012 -3.67% 0.00327 0.00329 0.00313 898.00
Apr 26 2024 0.00327 -0.0001 -2.97% 0.00337 0.00339 0.00325 839.00
Apr 25 2024 0.00337 -0.00002 -0.59% 0.00339 0.00342 0.00328 835.00
Apr 24 2024 0.00339 -0.00003 -0.88% 0.00342 0.00354 0.00338 760.00
Apr 23 2024 0.00342 0.00 0.00% 0.00341 0.00347 0.0034 846.00
Apr 22 2024 0.00342 0.00005 1.48% 0.00301 0.00349 0.00293 1,710.00
Apr 21 2024 0.00337 -0.00005 -1.46% 0.00342 0.00344 0.00334 806.00
Apr 20 2024 0.00342 0.00007 2.09% 0.00335 0.00347 0.00333 850.00
Apr 19 2024 0.00335 0.00008 2.45% 0.00327 0.00345 0.00325 884.00
Apr 18 2024 0.00327 0.00008 2.51% 0.00319 0.0034 0.00316 957.00
Apr 17 2024 0.00319 0.00007 2.24% 0.00312 0.00325 0.00307 877.00
Apr 16 2024 0.00312 0.00008 2.63% 0.00304 0.00314 0.00297 920.00
Apr 15 2024 0.00304 -0.00001 -0.33% 0.00302 0.00316 0.00293 1,878.00
Apr 14 2024 0.00305 -0.00012 -3.79% 0.00317 0.0032 0.00296 925.00
Apr 13 2024 0.00317 -0.00097 -23.43% 0.00414 0.00414 0.00294 1,091.00
Apr 12 2024 0.00414 -0.0002 -4.61% 0.00437 0.00458 0.00412 678.00
Apr 11 2024 0.00434 0.00017 4.08% 0.00418 0.00449 0.0041 644.00
Apr 10 2024 0.00417 -0.00036 -7.95% 0.00453 0.00455 0.00413 688.00
Apr 09 2024 0.00453 0.00016 3.66% 0.00436 0.00462 0.00432 591.00
Apr 08 2024 0.00437 -0.00026 -5.62% 0.00463 0.00476 0.00437 1,529.00
Apr 07 2024 0.00463 0.00022 4.99% 0.00441 0.00468 0.0044 612.00
Apr 06 2024 0.00441 -0.00002 -0.45% 0.00443 0.00447 0.00438 623.00
Apr 05 2024 0.00443 -0.00015 -3.28% 0.00458 0.00463 0.00442 647.00
Apr 04 2024 0.00458 0.00 0.00% 0.00458 0.00471 0.00451 635.00
Apr 03 2024 0.00458 0.00001 0.22% 0.00457 0.00468 0.00436 680.00
Apr 02 2024 0.00457 -0.00015 -3.18% 0.00472 0.00482 0.00444 641.00
Apr 01 2024 0.00472 -0.00012 -2.48% 0.00483 0.00488 0.00463 1,594.00
Mar 31 2024 0.00484 0.00046 10.50% 0.00438 0.00506 0.00431 631.00
Mar 30 2024 0.00438 -0.00012 -2.67% 0.0045 0.00458 0.00438 655.00
Mar 29 2024 0.0045 0.00 0.00% 0.0045 0.00463 0.00443 744.00
Mar 28 2024 0.0045 -0.00016 -3.43% 0.00466 0.0047 0.00448 926.00
Mar 27 2024 0.00466 -0.00014 -2.92% 0.0048 0.0048 0.00456 860.00
Mar 26 2024 0.0048 0.00029 6.43% 0.00451 0.00492 0.00437 915.00
Mar 25 2024 0.00451 0.0001 2.27% 0.00443 0.00472 0.00437 2,151.00
Mar 24 2024 0.00441 0.00005 1.15% 0.00436 0.00458 0.00435 1,057.00
Mar 23 2024 0.00436 -0.00016 -3.54% 0.00452 0.00457 0.00432 996.00
Mar 22 2024 0.00452 -0.00019 -4.03% 0.00471 0.00478 0.0044 963.00
Mar 21 2024 0.00471 0.00081 20.77% 0.0039 0.00475 0.00384 1,138.00
Mar 20 2024 0.0039 -0.00009 -2.26% 0.00399 0.00414 0.00387 1,212.00
Mar 19 2024 0.00399 0.00001 0.25% 0.00397 0.00409 0.0038 1,133.00
Mar 18 2024 0.00398 -0.00009 -2.21% 0.00405 0.00425 0.00389 1,938.00
Mar 17 2024 0.00407 0.00026 6.82% 0.00383 0.00419 0.00377 1,128.00
Mar 16 2024 0.00381 -0.00032 -7.75% 0.00412 0.00425 0.00368 1,045.00
Mar 15 2024 0.00413 0.00001 0.24% 0.00409 0.00415 0.00382 2,229.00
Mar 14 2024 0.00412 -0.00009 -2.14% 0.00421 0.00429 0.00404 1,119.00
Mar 13 2024 0.00421 0.0003 7.67% 0.00391 0.00423 0.00386 971.00
Mar 12 2024 0.00391 0.00014 3.71% 0.00377 0.00395 0.00371 1,227.00
Mar 11 2024 0.00377 0.00032 9.28% 0.00345 0.0043 0.00338 2,651.00
Mar 10 2024 0.00345 0.00013 3.92% 0.00332 0.00353 0.00325 1,146.00
Mar 09 2024 0.00332 -0.00007 -2.06% 0.00339 0.00361 0.00329 993.00
Mar 08 2024 0.00339 0.00001 0.30% 0.00338 0.00341 0.0032 1,228.00
Mar 07 2024 0.00338 0.00014 4.32% 0.00324 0.00341 0.00322 1,207.00
Mar 06 2024 0.00324 -0.00008 -2.41% 0.00332 0.00332 0.00307 1,314.00
Mar 05 2024 0.00332 -0.00024 -6.74% 0.00356 0.00358 0.00327 1,244.00
Mar 04 2024 0.00356 -0.00018 -4.81% 0.00372 0.0038 0.00351 2,154.00
Mar 03 2024 0.00374 -0.00011 -2.86% 0.00385 0.00392 0.00373 1,145.00
Mar 02 2024 0.00385 0.0001 2.67% 0.00375 0.00386 0.00371 1,071.00

Your Recent History

COIN
XVSETH
Venus
NYSE
MKOR
Matthews Interna
TSXV
ELN
El Nino Ventures
ASE
G090312I1
Hellenic Republic
NASDAQ
APXI
APx Acquisition Corporat...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved