Venice Token (VVV) Date istorice

Daily Venice Token price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days VVV moved from $1.53 to $23.2348 (+1,418.61%), with a high of $34.60 and a low of $0.9200.

Data	Deschidere	Maxim	Minim	Închidere	Variație	Volum	Capitalizare de piață
Oct 17, 2026	$22.7705	$23.3584	$22.5992	$23.2348	2.04%	$442,455	$1,126,012,699
Oct 16, 2026	$24.7183	$25.1941	$22.5664	$22.7956	7.78%	$4,189,938	$1,104,728,041
Oct 15, 2026	$23.2542	$25.4678	$21.2664	$24.7228	6.32%	$9,043,619	$1,198,124,656
Oct 14, 2026	$22.7106	$23.7846	$22.1965	$23.2541	2.39%	$4,546,260	$1,126,948,022
Oct 13, 2026	$22.32	$23.25	$21.2161	$22.7063	1.73%	$6,122,055	$1,100,400,354
Oct 12, 2026	$24.7029	$25.5607	$22.1718	$22.3520	9.52%	$6,660,844	$1,083,230,148
Oct 11, 2026	$22.7527	$25.00	$22.1221	$24.6988	8.55%	$6,455,986	$1,196,961,560
Oct 10, 2026	$22.0466	$23.2912	$22.0224	$22.7787	3.32%	$5,374,376	$1,103,909,027
Oct 9, 2026	$22.7585	$23.2224	$21.6112	$22.0502	3.11%	$5,942,270	$1,068,604,215
Oct 8, 2026	$25.5183	$25.8092	$20.50	$22.7724	10.76%	$36,841,713	$1,103,603,715
Oct 7, 2026	$26.9921	$27.2349	$24.9715	$25.5236	5.44%	$6,189,332	$1,236,933,295
Oct 6, 2026	$28.7508	$29.30	$26.98	$27.0001	6.09%	$6,570,896	$1,308,487,935
Oct 5, 2026	$30.0680	$30.2480	$27.25	$28.75	4.38%	$5,469,420	$1,393,292,178
Oct 4, 2026	$28.0878	$30.8094	$27.5994	$30.0502	6.99%	$4,695,949	$1,456,302,908
Oct 3, 2026	$27.8236	$28.9799	$27.1213	$28.0878	0.95%	$2,761,485	$1,361,200,419
Oct 2, 2026	$26.1906	$30.30	$26.1561	$27.8339	6.27%	$6,434,053	$1,348,895,832
Oct 1, 2026	$27.7119	$28.1770	$25.95	$26.2350	5.33%	$3,868,700	$1,271,409,401
Sep 30, 2026	$27.0240	$28.4172	$26.50	$27.74	2.65%	$6,440,544	$1,344,345,218
Sep 29, 2026	$27.8145	$28.50	$26.00	$26.9949	2.95%	$10,046,177	$1,308,235,931
Sep 28, 2026	$29.2702	$29.4697	$26.56	$27.8076	5.00%	$9,243,804	$1,347,621,272
Sep 27, 2026	$29.6332	$31.7578	$28.7432	$29.2701	1.23%	$5,953,526	$1,418,497,439
Sep 26, 2026	$30.2973	$30.6649	$29.0606	$29.6287	2.21%	$7,108,841	$1,435,876,033
Sep 25, 2026	$31.0005	$32.5390	$29.6773	$30.2889	2.30%	$8,271,086	$1,467,870,868
Sep 24, 2026	$30.2459	$32.1212	$28.3920	$30.9856	2.45%	$11,195,159	$1,501,634,578
Sep 23, 2026	$31.8872	$33.5379	$29.2252	$30.2459	5.15%	$14,825,520	$1,465,786,987
Sep 22, 2026	$32.0104	$32.8488	$30.2650	$31.8820	0.40%	$13,830,545	$1,545,076,216
Sep 21, 2026	$29.3757	$34.60	$29.3408	$31.9583	8.79%	$32,027,359	$1,548,773,893
Sep 20, 2026	$25.7250	$29.99	$25.5111	$29.3466	14.08%	$19,970,623	$1,422,204,808
Sep 19, 2026	$27.9387	$29.49	$25.00	$25.7460	7.85%	$15,087,653	$1,247,711,319
Sep 18, 2026	$25.6675	$28.7268	$24.20	$27.9220	8.78%	$29,866,811	$1,353,165,363
Sep 17, 2026	$23.58	$26.1419	$23.50	$25.7026	9.00%	$13,129,621	—
Sep 16, 2026	$21.3416	$23.9680	$21.1788	$23.5884	10.53%	$13,043,051	—
Sep 15, 2026	$23.1050	$23.3382	$21.1261	$21.3156	7.74%	$7,613,209	—
Sep 14, 2026	$21.4611	$23.2932	$21.1770	$23.1022	7.65%	$10,323,866	—
Sep 13, 2026	$24.2376	$24.6162	$21.3284	$21.4613	11.45%	$5,633,869	—
Sep 12, 2026	$23.4620	$24.6897	$22.85	$24.2180	3.22%	$5,204,450	—
Sep 11, 2026	$24.0794	$27.2125	$23.2878	$23.4658	2.55%	$23,589,244	—
Sep 10, 2026	$22.6632	$25.68	$22.4586	$24.0790	6.25%	$23,347,149	—
Sep 9, 2026	$25.8189	$29.2240	$22.1709	$22.6210	12.39%	$31,232,734	—
Sep 8, 2026	$18.4155	$26.1420	$17.4981	$25.8501	40.37%	$41,251,881	—
Sep 7, 2026	$16.9922	$18.95	$16.9001	$18.4347	8.49%	$6,394,641	—
Sep 6, 2026	$17.2563	$17.3654	$16.9351	$16.9922	1.53%	$1,684,369	—
Sep 5, 2026	$18.0746	$18.2049	$17.0838	$17.2703	4.45%	$3,019,251	—
Sep 4, 2026	$17.1328	$18.5111	$16.7957	$18.1029	5.66%	$4,615,943	—
Sep 3, 2026	$16.21	$17.2982	$16.0199	$17.1372	5.72%	$3,861,952	—
Sep 2, 2026	$16.2972	$16.5910	$15.7076	$16.2172	0.49%	$2,203,976	—
Sep 1, 2026	$16.7194	$17.4359	$15.8691	$16.3025	2.49%	$3,255,419	—
Aug 31, 2026	$16.8942	$17.4607	$16.6076	$16.73	0.97%	$3,746,234	—
Aug 30, 2026	$16.7232	$17.80	$16.3918	$16.8922	1.01%	$3,845,337	—
Aug 29, 2026	$16.0833	$17.19	$15.7381	$16.7221	3.97%	$4,070,436	—
Aug 28, 2026	$18.0579	$18.1025	$16.0690	$16.0781	10.96%	$5,452,545	—
Aug 27, 2026	$17.7639	$18.6347	$17.3579	$18.0732	1.74%	$7,400,794	—
Aug 26, 2026	$17.3476	$17.9524	$16.4848	$17.7659	2.41%	$6,923,622	—
Aug 25, 2026	$16.7893	$18.44	$16.5863	$17.3471	3.32%	$10,333,171	—
Aug 24, 2026	$16.7423	$17.5980	$16.0339	$16.7862	0.26%	$8,329,200	—
Aug 23, 2026	$16.6642	$17.5004	$16.0203	$16.7534	0.54%	$5,880,815	—
Aug 22, 2026	$15.9572	$17.7921	$14.5805	$16.6463	4.32%	$15,015,952	—
Aug 21, 2026	$14.5551	$16.5603	$14.3346	$15.9725	9.74%	$10,020,115	—
Aug 20, 2026	$14.3996	$14.9440	$13.9611	$14.5376	0.96%	$6,415,566	—
Aug 19, 2026	$14.03	$15.0335	$13.5090	$14.3948	2.60%	$6,797,477	—
Aug 18, 2026	$13.26	$14.7709	$12.8744	$14.03	5.81%	$7,589,905	—
Aug 17, 2026	$11.7892	$13.4671	$11.7718	$13.25	12.39%	$4,585,741	—
Aug 16, 2026	$12.0518	$12.0772	$11.6624	$11.7893	2.18%	$820,326	—
Aug 15, 2026	$12.1606	$12.2120	$11.7011	$12.0526	0.89%	$1,109,506	—
Aug 14, 2026	$12.1550	$12.3353	$11.5906	$12.1589	0.03%	$2,985,430	—
Aug 13, 2026	$11.6168	$12.75	$11.5987	$12.1472	4.57%	$4,057,670	—
Aug 12, 2026	$11.4848	$12.1057	$11.4623	$11.6203	1.18%	$1,546,397	—
Aug 11, 2026	$11.8251	$11.9424	$11.3115	$11.4874	2.86%	$1,865,691	—
Aug 10, 2026	$11.5575	$12.2873	$11.53	$11.9016	2.98%	$1,813,840	—
Aug 9, 2026	$11.2899	$12.09	$11.0732	$11.5683	2.47%	$2,293,447	—
Aug 8, 2026	$11.3085	$11.4350	$11.1701	$11.2842	0.21%	$734,253	—
Aug 7, 2026	$11.4020	$11.9022	$11.2719	$11.3104	0.80%	$1,554,931	—
Aug 6, 2026	$11.5575	$11.6842	$11.2938	$11.4099	1.28%	$1,975,735	—
Aug 5, 2026	$11.6237	$11.79	$11.1208	$11.5592	0.55%	$3,634,343	—
Aug 4, 2026	$12.4010	$12.4227	$11.6147	$11.6264	6.25%	$3,012,831	—
Aug 3, 2026	$11.8443	$12.6034	$11.51	$12.4011	4.70%	$2,644,896	—
Aug 2, 2026	$11.5908	$11.9769	$11.5358	$11.8501	2.24%	$1,580,749	—
Aug 1, 2026	$11.7902	$12.0576	$11.38	$11.5752	1.82%	$2,403,201	—
Jul 31, 2026	$12.3480	$12.6250	$11.5471	$11.7817	4.59%	$3,115,513	—
Jul 30, 2026	$12.5021	$12.5435	$12.0211	$12.3498	1.22%	$3,109,706	—
Jul 29, 2026	$13.0044	$13.1876	$12.09	$12.5057	3.83%	$4,745,263	—
Jul 28, 2026	$13.02	$13.4158	$12.35	$12.9998	0.16%	$5,908,691	—
Jul 27, 2026	$13.7816	$14.0981	$12.7349	$13.03	5.45%	$4,428,528	—
Jul 26, 2026	$13.3155	$14.8239	$13.0393	$13.7946	3.60%	$6,054,705	—
Jul 25, 2026	$12.4111	$13.74	$12.3390	$13.3121	7.26%	$5,020,954	—
Jul 24, 2026	$11.9089	$12.5080	$11.6064	$12.4040	4.16%	$3,644,924	—
Jul 23, 2026	$12.2271	$12.5002	$11.7150	$11.9040	2.64%	$3,401,204	—
Jul 22, 2026	$12.6692	$12.8125	$12.0107	$12.2265	3.49%	$3,625,111	—
Jul 21, 2026	$11.6256	$13.1670	$11.5191	$12.6663	8.95%	$9,091,176	—
Jul 20, 2026	$11.6497	$11.8918	$11.3130	$11.6305	0.16%	$2,376,479	—
Jul 19, 2026	$11.82	$12.0319	$11.3603	$11.6476	1.46%	$2,844,841	—
Jul 18, 2026	$11.1913	$11.8798	$11.0708	$11.8051	5.48%	$5,482,222	—
Jul 17, 2026	$10.6925	$11.3224	$9.7901	$11.1854	4.61%	$6,982,729	—
Jul 16, 2026	$10.7790	$11.00	$10.5575	$10.6920	0.81%	$2,658,657	—
Jul 15, 2026	$11.0887	$11.2486	$10.4377	$10.7775	2.81%	$5,569,719	—
Jul 14, 2026	$10.6764	$11.29	$10.6299	$11.0918	3.89%	$4,307,322	—
Jul 13, 2026	$10.5898	$10.9833	$10.3820	$10.6855	0.90%	$3,897,006	—
Jul 12, 2026	$10.4749	$10.9380	$10.4319	$10.6037	1.23%	$2,525,166	—
Jul 11, 2026	$11.1507	$11.1819	$10.3141	$10.4724	6.08%	$5,240,155	—
Jul 10, 2026	$11.5237	$11.7145	$11.0493	$11.1628	3.13%	$4,390,658	—
Jul 9, 2026	$11.4205	$11.8285	$11.1569	$11.5229	0.90%	$6,080,299	—
Jul 8, 2026	$10.4997	$11.7778	$10.3268	$11.4218	8.78%	$8,328,750	—
Jul 7, 2026	$11.5165	$11.6474	$10.33	$10.4966	8.86%	$10,299,994	—
Jul 6, 2026	$11.9770	$12.27	$11.2673	$11.5148	3.86%	$10,107,585	—
Jul 5, 2026	$12.1625	$12.3288	$11.2014	$11.9735	1.55%	$10,708,708	—
Jul 4, 2026	$13.0655	$13.2873	$12.02	$12.1589	6.94%	$11,049,748	—
Jul 3, 2026	$13.4025	$14.1620	$13.0655	$13.0690	2.49%	$7,253,072	—
Jul 2, 2026	$13.2871	$13.7228	$12.6376	$13.3995	0.85%	$8,617,373	—
Jul 1, 2026	$12.2226	$15.0256	$12.0175	$13.2844	8.69%	$15,332,029	—
Jun 30, 2026	$13.2620	$13.4488	$12.1358	$12.2134	7.91%	$6,109,685	—
Jun 29, 2026	$13.3426	$13.8609	$12.5718	$13.2824	0.45%	$9,482,712	—
Jun 28, 2026	$13.4990	$13.8852	$13.0429	$13.3604	1.03%	$4,262,758	—
Jun 27, 2026	$13.7125	$14.0123	$13.2805	$13.4987	1.56%	$3,911,937	—
Jun 26, 2026	$13.6642	$14.1657	$13.0255	$13.6975	0.24%	$6,801,314	—
Jun 25, 2026	$13.2121	$14.90	$11.8322	$13.6364	3.21%	$11,374,116	—
Jun 24, 2026	$13.7422	$13.8644	$11.8844	$13.2518	3.57%	$8,213,688	—
Jun 23, 2026	$15.2836	$15.3738	$13.1196	$13.7539	10.01%	$7,028,184	—
Jun 22, 2026	$14.9017	$16.1403	$14.9015	$15.2778	2.52%	$6,021,718	—
Jun 21, 2026	$14.5456	$15.7253	$14.0742	$14.8844	2.33%	$4,504,234	—
Jun 20, 2026	$14.3472	$14.9938	$14.0301	$14.5446	1.38%	$4,605,583	—
Jun 19, 2026	$14.4354	$14.6410	$14.0070	$14.3220	0.79%	$5,489,665	—
Jun 18, 2026	$15.7450	$16.00	$13.9583	$14.4306	8.35%	$6,660,776	—
Jun 17, 2026	$15.7410	$16.9686	$15.6304	$15.7556	0.09%	$12,652,317	—
Jun 16, 2026	$15.1026	$15.9754	$14.8095	$15.7455	4.26%	$8,119,872	—
Jun 15, 2026	$16.8120	$17.1831	$14.94	$15.0940	10.22%	$14,016,444	—
Jun 14, 2026	$16.6061	$17.1425	$15.6275	$16.8150	1.26%	$10,886,178	—
Jun 13, 2026	$14.2509	$17.8193	$14.2240	$16.6014	16.49%	$21,574,876	—
Jun 12, 2026	$14.5992	$15.4249	$14.1956	$14.25	2.39%	$8,381,005	—
Jun 11, 2026	$12.9314	$14.8125	$12.8605	$14.6129	13.00%	$9,385,935	—
Jun 10, 2026	$15.32	$15.4562	$12.7325	$12.9406	15.53%	$11,988,658	—
Jun 9, 2026	$16.5201	$16.5977	$14.8499	$15.3250	7.23%	$10,663,419	—
Jun 8, 2026	$16.4362	$18.3975	$16.00	$16.5189	0.50%	$13,756,145	—
Jun 7, 2026	$15.7251	$17.50	$15.5094	$16.4353	4.52%	$12,807,911	—
Jun 6, 2026	$17.73	$18.8939	$15.2494	$15.7226	11.32%	$11,043,194	—
Jun 5, 2026	$16.6867	$18.0911	$14.7221	$17.7319	6.26%	$30,860,753	—
Jun 4, 2026	$20.8279	$21.2018	$15.6526	$16.6889	19.87%	$23,189,943	—
Jun 3, 2026	$18.4261	$21.4380	$18.2787	$20.8397	13.10%	$28,987,694	—
Jun 2, 2026	$18.4427	$19.4092	$16.9422	$18.4266	0.09%	$17,267,718	—
Jun 1, 2026	$18.4549	$19.9780	$17.30	$18.4374	0.09%	$23,003,441	—
May 31, 2026	$16.83	$18.6488	$16.6901	$18.4450	9.60%	$13,356,171	—
May 30, 2026	$15.8317	$16.97	$15.5326	$16.8302	6.31%	$8,213,625	—
May 29, 2026	$16.1350	$16.4584	$14.8956	$15.8315	1.88%	$12,151,366	—
May 28, 2026	$16.5360	$16.9204	$14.4528	$16.11	2.58%	$17,689,304	—
May 27, 2026	$16.7107	$17.9284	$16.2558	$16.5360	1.05%	$7,058,917	—
May 26, 2026	$17.39	$18.5485	$16.6660	$16.7169	3.87%	$11,964,560	—
May 25, 2026	$19.0767	$19.5904	$17.3603	$17.39	8.84%	$10,946,624	—
May 24, 2026	$18.4299	$20.5824	$17.7301	$19.07	3.47%	$15,148,772	—
May 23, 2026	$17.4034	$19.1036	$16.9964	$18.4250	5.87%	$12,246,856	—
May 22, 2026	$17.9452	$20.20	$17.25	$17.4068	3.00%	$20,028,617	—
May 21, 2026	$15.9952	$19.1221	$15.8739	$17.9427	12.18%	$14,522,410	—
May 20, 2026	$16.5039	$18.4149	$15.97	$16.0031	3.03%	$17,320,494	—
May 19, 2026	$15.0111	$17.6924	$14.2433	$16.5065	9.96%	$18,944,120	—
May 18, 2026	$14.0520	$15.4127	$13.6132	$15.0054	6.78%	$9,625,042	—
May 17, 2026	$13.0925	$15.10	$12.9220	$14.0503	7.32%	$10,585,099	—
May 16, 2026	$13.8012	$13.8499	$12.4712	$13.0950	5.12%	$5,887,723	—
May 15, 2026	$14.7523	$14.8255	$13.1828	$13.8052	6.42%	$7,650,609	—
May 14, 2026	$14.3610	$15.25	$13.00	$14.7739	2.88%	$15,077,544	—
May 13, 2026	$16.3170	$16.3406	$13.8740	$14.3629	11.98%	$13,993,949	—
May 12, 2026	$17.2198	$19.0418	$15.9160	$16.3182	5.24%	$15,904,451	—
May 11, 2026	$14.9079	$18.4774	$14.8932	$17.2235	15.53%	$22,974,877	—
May 10, 2026	$16.18	$16.2298	$14.3534	$14.9075	7.86%	$10,094,272	—
May 9, 2026	$13.7926	$16.6998	$13.6153	$16.1710	17.24%	$16,024,694	—
May 8, 2026	$12.3516	$14.1227	$12.3389	$13.7925	11.67%	$4,446,157	—
May 7, 2026	$12.2775	$13.2209	$11.5836	$12.3519	0.61%	$12,643,566	—
May 6, 2026	$10.2816	$12.7185	$10.0729	$12.2874	19.51%	$14,614,149	—
May 5, 2026	$9.1680	$10.4736	$9.0744	$10.2666	11.98%	$6,367,665	—
May 4, 2026	$9.5320	$9.7680	$9.1424	$9.1708	3.79%	$2,994,013	—
May 3, 2026	$9.3121	$9.70	$9.0681	$9.5334	2.38%	$2,160,134	—
May 2, 2026	$9.2810	$9.48	$9.1080	$9.3111	0.32%	$2,163,222	—
May 1, 2026	$8.53	$9.3073	$8.5187	$9.2810	8.80%	$4,204,674	—
Apr 30, 2026	$8.7494	$8.8802	$8.2745	$8.5334	2.47%	$2,621,428	—
Apr 29, 2026	$8.8975	$9.0142	$8.4663	$8.7453	1.71%	$2,146,851	—
Apr 28, 2026	$8.9684	$9.1032	$8.5935	$8.8976	0.79%	$1,526,016	—
Apr 27, 2026	$9.5560	$9.8820	$8.8847	$8.9677	6.16%	$3,611,776	—
Apr 26, 2026	$9.1307	$9.72	$9.0393	$9.5533	4.63%	$4,477,584	—
Apr 25, 2026	$8.8083	$9.2369	$8.6803	$9.1290	3.64%	$3,134,020	—
Apr 24, 2026	$8.5856	$8.8538	$8.3497	$8.8095	2.61%	$1,677,727	—
Apr 23, 2026	$8.8180	$8.9653	$8.3120	$8.5840	2.65%	$2,708,664	—
Apr 22, 2026	$8.8740	$9.2132	$8.6325	$8.8165	0.65%	$4,824,258	—
Apr 21, 2026	$9.4944	$9.6830	$8.7530	$8.8780	6.49%	$5,068,335	—
Apr 20, 2026	$8.9220	$9.8385	$8.6518	$9.4979	6.45%	$4,623,235	—
Apr 19, 2026	$8.6340	$9.7142	$8.6191	$8.9221	3.34%	$5,438,911	—
Apr 18, 2026	$8.8354	$9.2102	$8.5542	$8.6320	2.30%	$2,465,204	—
Apr 17, 2026	$8.5672	$9.4274	$8.5360	$8.8360	3.14%	$6,700,879	—
Apr 16, 2026	$8.6311	$8.8374	$8.3061	$8.5660	0.75%	$3,923,099	—
Apr 15, 2026	$9.0116	$9.2726	$8.58	$8.6312	4.22%	$5,217,576	—
Apr 14, 2026	$9.0409	$9.9733	$8.4774	$8.9988	0.47%	$11,627,960	—
Apr 13, 2026	$8.0561	$9.2174	$7.9593	$9.0448	12.27%	$9,853,463	—
Apr 12, 2026	$8.3946	$8.5235	$7.75	$8.0582	4.01%	$5,266,008	—
Apr 11, 2026	$7.5583	$8.8991	$7.4278	$8.3992	11.13%	$8,655,289	—
Apr 10, 2026	$7.4987	$8.0827	$7.4256	$7.5596	0.81%	$6,443,380	—
Apr 9, 2026	$6.7626	$7.80	$6.60	$7.5050	10.98%	$6,425,467	—
Apr 8, 2026	$7.0553	$7.2638	$6.7050	$6.7659	4.10%	$3,615,876	—
Apr 7, 2026	$6.7817	$7.2330	$6.5201	$7.05	3.96%	$3,882,543	—
Apr 6, 2026	$7.3219	$7.4920	$6.6527	$6.7788	7.42%	$4,258,299	—
Apr 5, 2026	$7.0550	$7.5689	$6.8878	$7.3202	3.76%	$3,787,067	—
Apr 4, 2026	$7.2535	$7.3012	$6.8804	$7.0567	2.71%	$2,213,720	—
Apr 3, 2026	$6.9946	$7.44	$6.8264	$7.2474	3.61%	$3,190,657	—
Apr 2, 2026	$6.8541	$7.5999	$6.5469	$6.9887	1.96%	$8,745,691	—
Apr 1, 2026	$6.5483	$7.3844	$6.4408	$6.8529	4.65%	$10,525,577	—
Mar 31, 2026	$6.2358	$6.6427	$6.1241	$6.5440	4.94%	$5,418,979	—
Mar 30, 2026	$6.0073	$6.7970	$5.9790	$6.2378	3.84%	$7,540,101	—
Mar 29, 2026	$5.7834	$6.1486	$5.7106	$6.0059	3.85%	$2,540,015	—
Mar 28, 2026	$5.8658	$6.32	$5.7768	$5.7862	1.36%	$2,994,971	—
Mar 27, 2026	$6.3137	$6.4266	$5.7590	$5.8655	7.10%	$5,163,862	—
Mar 26, 2026	$6.6080	$6.6315	$6.0471	$6.3138	4.45%	$5,255,711	—
Mar 25, 2026	$6.2860	$7.1035	$6.2007	$6.6066	5.10%	$12,565,803	—
Mar 24, 2026	$5.7959	$6.33	$5.54	$6.2846	8.43%	$4,933,467	—
Mar 23, 2026	$5.9164	$6.3832	$5.7729	$5.7948	2.06%	$4,694,233	—
Mar 22, 2026	$5.9353	$6.40	$5.6638	$5.9150	0.34%	$4,428,845	—
Mar 21, 2026	$5.5381	$6.2756	$5.5331	$5.9353	7.17%	$3,685,324	—
Mar 20, 2026	$5.7428	$5.9989	$5.4389	$5.5373	3.58%	$4,137,224	—
Mar 19, 2026	$5.8408	$5.9980	$5.20	$5.7414	1.70%	$5,256,142	—
Mar 18, 2026	$5.6785	$6.0360	$5.2883	$5.8423	2.88%	$4,925,756	—
Mar 17, 2026	$6.1041	$6.2010	$5.5473	$5.6791	6.96%	$4,396,096	—
Mar 16, 2026	$6.1026	$6.41	$5.9895	$6.1050	0.04%	$3,609,135	—
Mar 15, 2026	$6.6054	$6.7370	$6.0715	$6.1012	7.63%	$4,234,183	—
Mar 14, 2026	$6.4162	$6.6778	$6.00	$6.6029	2.91%	$5,459,768	—
Mar 13, 2026	$6.1210	$7.4608	$6.0171	$6.4168	4.83%	$10,204,057	—
Mar 12, 2026	$5.7635	$6.18	$5.4408	$6.1309	6.37%	$5,180,365	—
Mar 11, 2026	$5.4642	$5.9925	$5.1625	$5.7643	5.49%	$5,817,556	—
Mar 10, 2026	$5.1480	$5.8408	$5.1048	$5.4713	6.28%	$5,694,674	—
Mar 9, 2026	$5.4236	$5.5834	$4.99	$5.1475	5.09%	$6,073,780	—
Mar 8, 2026	$5.8856	$6.2167	$5.4041	$5.4222	7.87%	$5,386,273	—
Mar 7, 2026	$5.8408	$6.30	$5.7743	$5.8856	0.77%	$4,349,879	—
Mar 6, 2026	$6.2005	$6.3645	$5.6884	$5.8430	5.77%	$5,552,486	—
Mar 5, 2026	$6.4778	$7.3416	$5.8226	$6.20	4.29%	$15,761,233	—
Mar 4, 2026	$6.0580	$6.7234	$5.4606	$6.4723	6.84%	$19,014,981	—
Mar 3, 2026	$7.1930	$7.4917	$5.7588	$6.0555	15.81%	$18,460,542	—
Mar 2, 2026	$6.3201	$8.4957	$6.19	$7.1904	13.77%	$31,912,960	—
Mar 1, 2026	$5.4247	$6.50	$5.2878	$6.3202	16.51%	$15,372,587	—
Feb 28, 2026	$4.6118	$5.6750	$4.5893	$5.4248	17.63%	$16,538,884	—
Feb 27, 2026	$4.1079	$5.2656	$4.0812	$4.6140	12.32%	$10,698,464	—
Feb 26, 2026	$3.9370	$4.2864	$3.8734	$4.1080	4.34%	$3,267,842	—
Feb 25, 2026	$3.6144	$4.52	$3.6039	$3.9341	8.85%	$5,366,933	—
Feb 24, 2026	$3.7523	$3.9052	$3.1760	$3.6159	3.64%	$5,601,031	—
Feb 23, 2026	$3.8292	$4.0534	$3.6044	$3.7512	2.04%	$3,815,575	—
Feb 22, 2026	$4.3614	$4.5037	$3.8336	$3.8340	12.09%	$3,193,525	—
Feb 21, 2026	$4.45	$4.58	$4.2085	$4.3616	1.99%	$3,843,670	—
Feb 20, 2026	$3.7177	$4.93	$3.6284	$4.4506	19.71%	$11,330,001	—
Feb 19, 2026	$3.6660	$3.8548	$3.50	$3.7273	1.67%	$4,836,272	—
Feb 18, 2026	$4.3120	$4.3872	$3.5825	$3.6632	15.05%	$6,714,534	—
Feb 17, 2026	$4.1340	$4.8593	$3.7332	$4.3166	4.42%	$13,316,040	—
Feb 16, 2026	$4.5441	$4.75	$3.4653	$4.1340	9.02%	$12,615,460	—
Feb 15, 2026	$3.1777	$4.7416	$3.0828	$4.5406	42.89%	$19,365,696	—
Feb 14, 2026	$2.9743	$3.2461	$2.6024	$3.1890	7.22%	$10,255,669	—
Feb 13, 2026	$1.8305	$2.9919	$1.8035	$2.9919	63.45%	$6,094,434	—
Feb 12, 2026	$1.7961	$1.8408	$1.7296	$1.8235	1.53%	$279,047	—
Feb 11, 2026	$1.8229	$1.8793	$1.7583	$1.7937	1.60%	$362,362	—
Feb 10, 2026	$1.8567	$1.8775	$1.7493	$1.8236	1.78%	$181,861	—
Feb 9, 2026	$1.8292	$1.9062	$1.7918	$1.8561	1.47%	$181,062	—
Feb 8, 2026	$1.9019	$1.9124	$1.8058	$1.8263	3.97%	$231,552	—
Feb 7, 2026	$1.9877	$2.0127	$1.8675	$1.9008	4.37%	$320,520	—
Feb 6, 2026	$1.6602	$2.0499	$1.5540	$1.9926	20.02%	$1,150,037	—
Feb 5, 2026	$2.0691	$2.0913	$1.6331	$1.66	19.77%	$699,890	—
Feb 4, 2026	$2.2414	$2.27	$2.0417	$2.0683	7.72%	$1,061,859	—
Feb 3, 2026	$2.1485	$2.3966	$1.9990	$2.2355	4.05%	$758,825	—
Feb 2, 2026	$2.1379	$2.2821	$2.0338	$2.1587	0.97%	$477,298	—
Feb 1, 2026	$2.3403	$2.36	$2.0744	$2.1420	8.47%	$427,673	—
Jan 31, 2026	$2.6370	$2.6560	$2.03	$2.34	11.26%	$1,313,380	—
Jan 30, 2026	$2.82	$2.8211	$2.61	$2.6329	6.63%	$723,856	—
Jan 29, 2026	$3.1725	$3.1923	$2.5780	$2.8146	11.28%	$1,611,075	—
Jan 28, 2026	$3.1634	$3.2662	$3.03	$3.1725	0.29%	$1,025,321	—
Jan 27, 2026	$3.4502	$3.5387	$3.1606	$3.1634	8.31%	$1,720,416	—
Jan 26, 2026	$2.97	$3.47	$2.9589	$3.4565	16.38%	$1,982,698	—
Jan 25, 2026	$2.9954	$3.0978	$2.9171	$2.9702	0.84%	$760,802	—
Jan 24, 2026	$3.0953	$3.1493	$2.9715	$2.9965	3.19%	$990,335	—
Jan 23, 2026	$2.7368	$3.20	$2.7327	$3.1018	13.34%	$2,985,546	—
Jan 22, 2026	$2.84	$2.94	$2.70	$2.7339	3.74%	$1,036,271	—
Jan 21, 2026	$2.54	$3.03	$2.54	$2.84	11.81%	$1,469,075	—
Jan 20, 2026	$2.92	$2.94	$2.50	$2.53	13.36%	$973,343	—
Jan 19, 2026	$2.94	$3.04	$2.78	$2.92	0.68%	$781,666	—
Jan 18, 2026	$2.95	$3.26	$2.94	$2.95	0.00%	$882,072	—
Jan 17, 2026	$3.07	$3.11	$2.87	$2.95	3.91%	$963,245	—
Jan 16, 2026	$3.02	$3.16	$2.97	$3.07	1.66%	$934,622	—
Jan 15, 2026	$3.10	$3.20	$2.96	$3.01	2.90%	$1,324,146	—
Jan 14, 2026	$3.49	$3.66	$3.08	$3.11	10.89%	$2,931,187	—
Jan 13, 2026	$3.02	$3.60	$3.01	$3.49	15.56%	$4,564,203	—
Jan 12, 2026	$3.36	$3.48	$2.84	$3.01	10.42%	$3,711,197	—
Jan 11, 2026	$2.81	$3.67	$2.69	$3.36	19.57%	$6,277,239	—
Jan 10, 2026	$2.56	$2.88	$2.42	$2.82	10.16%	$3,949,171	—
Jan 9, 2026	$2.06	$2.60	$2.04	$2.57	24.76%	$2,095,783	—
Jan 8, 2026	$2.07	$2.11	$1.95	$2.06	0.48%	$825,783	—
Jan 7, 2026	$2.14	$2.16	$1.99	$2.06	3.74%	$731,243	—
Jan 6, 2026	$1.96	$2.30	$1.93	$2.15	9.69%	$1,461,964	—
Jan 5, 2026	$1.91	$1.98	$1.84	$1.94	1.57%	$615,296	—
Jan 4, 2026	$1.85	$2.02	$1.84	$1.91	3.24%	$793,979	—
Jan 3, 2026	$1.86	$1.86	$1.79	$1.84	1.08%	$332,257	—
Jan 2, 2026	$1.61	$1.90	$1.60	$1.86	15.53%	$511,651	—
Jan 1, 2026	$1.64	$1.67	$1.60	$1.62	1.22%	$266,311	—
Dec 31, 2025	$1.67	$1.69	$1.63	$1.64	1.80%	$420,749	—
Dec 30, 2025	$1.63	$1.72	$1.60	$1.67	2.45%	$262,895	—
Dec 29, 2025	$1.49	$1.70	$1.48	$1.63	9.40%	$1,406,896	—
Dec 28, 2025	$1.41	$1.53	$1.37	$1.48	4.96%	$764,072	—
Dec 27, 2025	$1.40	$1.46	$1.38	$1.41	0.71%	$190,160	—
Dec 26, 2025	$1.39	$1.45	$1.38	$1.41	1.44%	$110,618	—
Dec 25, 2025	$1.38	$1.51	$1.36	$1.39	0.72%	$472,578	—
Dec 24, 2025	$1.26	$1.44	$1.26	$1.38	9.52%	$902,813	—
Dec 23, 2025	$1.28	$1.28	$1.23	$1.25	2.34%	$155,750	—
Dec 21, 2025	$1.44	$1.47	$1.40	$1.43	0.69%	$459,715	—
Dec 20, 2025	$1.44	$1.49	$1.37	$1.43	0.69%	$530,083	—
Dec 19, 2025	$1.15	$1.50	$1.15	$1.45	26.09%	$1,253,526	—
Dec 18, 2025	$1.13	$1.22	$1.12	$1.15	1.77%	$613,695	—
Dec 17, 2025	$1.06	$1.24	$1.06	$1.13	6.60%	$756,679	—
Dec 16, 2025	$1.03	$1.06	$1.02	$1.06	2.91%	$106,026	—
Dec 15, 2025	$1.07	$1.09	$1.03	$1.04	2.80%	$160,253	—
Dec 14, 2025	$1.08	$1.12	$1.04	$1.07	0.93%	$215,503	—
Dec 13, 2025	$1.07	$1.08	$1.06	$1.08	0.93%	$20,104	—
Dec 12, 2025	$1.10	$1.12	$1.06	$1.07	2.73%	$69,269	—
Dec 11, 2025	$1.11	$1.12	$1.05	$1.10	0.90%	$186,828	—
Dec 10, 2025	$1.13	$1.17	$1.11	$1.11	1.77%	$98,368	—
Dec 9, 2025	$1.13	$1.16	$1.10	$1.13	0.00%	$94,663	—
Dec 8, 2025	$1.09	$1.18	$1.09	$1.12	2.75%	$202,061	—
Dec 7, 2025	$1.12	$1.13	$1.05	$1.09	2.68%	$236,178	—
Dec 6, 2025	$1.11	$1.13	$1.09	$1.11	0.00%	$91,227	—
Dec 5, 2025	$1.11	$1.15	$1.08	$1.11	0.00%	$237,166	—
Dec 4, 2025	$1.16	$1.17	$1.09	$1.11	4.31%	$139,032	—
Dec 3, 2025	$1.02	$1.19	$1.02	$1.16	13.73%	$524,394	—
Dec 2, 2025	$0.9500	$1.05	$0.9400	$1.02	7.37%	$243,851	—
Dec 1, 2025	$1.02	$1.02	$0.9200	$0.9500	6.86%	$93,980	—
Nov 30, 2025	$1.03	$1.06	$1.02	$1.02	0.97%	$89,953	—
Nov 29, 2025	$1.06	$1.06	$1.02	$1.02	3.77%	$76,408	—
Nov 28, 2025	$1.06	$1.08	$1.05	$1.05	0.94%	$53,198	—
Nov 27, 2025	$1.08	$1.10	$1.06	$1.07	0.93%	$155,311	—
Nov 26, 2025	$1.07	$1.10	$1.04	$1.08	0.93%	$176,197	—
Nov 25, 2025	$1.05	$1.07	$1.03	$1.07	1.90%	$148,078	—
Nov 24, 2025	$0.9800	$1.07	$0.9800	$1.05	7.14%	$96,049	—
Nov 23, 2025	$1.00	$1.02	$0.9900	$0.9900	1.00%	$104,185	—
Nov 22, 2025	$0.9900	$1.05	$0.9700	$1.00	1.01%	$289,159	—
Nov 21, 2025	$1.03	$1.03	$0.9200	$0.9900	3.88%	$232,197	—
Nov 20, 2025	$1.11	$1.13	$0.9900	$1.03	7.21%	$321,694	—
Nov 19, 2025	$1.15	$1.16	$1.05	$1.11	3.48%	$289,174	—
Nov 18, 2025	$1.07	$1.19	$1.06	$1.16	8.41%	$411,563	—
Nov 17, 2025	$1.11	$1.15	$1.04	$1.08	2.70%	$322,300	—
Nov 16, 2025	$1.13	$1.17	$1.08	$1.12	0.88%	$277,558	—
Nov 15, 2025	$1.11	$1.15	$1.10	$1.13	1.80%	$109,220	—
Nov 14, 2025	$1.11	$1.17	$1.07	$1.11	0.00%	$183,222	—
Nov 13, 2025	$1.19	$1.24	$1.09	$1.12	5.88%	$310,388	—
Nov 12, 2025	$1.21	$1.28	$1.17	$1.18	2.48%	$214,335	—
Nov 11, 2025	$1.36	$1.38	$1.22	$1.22	10.29%	$152,461	—
Nov 10, 2025	$1.32	$1.39	$1.32	$1.37	3.79%	$231,782	—
Nov 9, 2025	$1.30	$1.35	$1.22	$1.32	1.54%	$295,044	—
Nov 8, 2025	$1.37	$1.40	$1.27	$1.30	5.11%	$194,266	—
Nov 7, 2025	$1.30	$1.39	$1.24	$1.37	5.38%	$291,852	—
Nov 6, 2025	$1.33	$1.34	$1.24	$1.29	3.01%	$162,114	—
Nov 5, 2025	$1.31	$1.36	$1.26	$1.34	2.29%	$218,229	—
Nov 4, 2025	$1.41	$1.44	$1.25	$1.31	7.09%	$645,042	—
Nov 3, 2025	$1.64	$1.64	$1.39	$1.41	14.02%	$394,178	—
Nov 2, 2025	$1.59	$1.64	$1.53	$1.64	3.14%	$187,292	—
Nov 1, 2025	$1.51	$1.62	$1.51	$1.60	5.96%	$168,570	—
Oct 31, 2025	$1.46	$1.58	$1.46	$1.52	4.11%	$220,845	—
Oct 30, 2025	$1.60	$1.62	$1.44	$1.47	8.13%	$260,316	—
Oct 29, 2025	$1.58	$1.65	$1.55	$1.61	1.90%	$315,990	—
Oct 28, 2025	$1.63	$1.64	$1.54	$1.57	3.68%	$282,740	—
Oct 27, 2025	$1.77	$1.80	$1.62	$1.62	8.47%	$367,801	—
Oct 26, 2025	$1.52	$1.85	$1.50	$1.76	15.79%	$608,617	—
Oct 25, 2025	$1.47	$1.52	$1.44	$1.51	2.72%	$59,259	—
Oct 24, 2025	$1.42	$1.49	$1.41	$1.47	3.52%	$127,227	—
Oct 23, 2025	$1.38	$1.46	$1.37	$1.42	2.90%	$172,931	—
Oct 22, 2025	$1.49	$1.49	$1.36	$1.38	7.38%	$246,062	—
Oct 21, 2025	$1.50	$1.59	$1.43	$1.49	0.67%	$173,259	—
Oct 20, 2025	$1.51	$1.54	$1.48	$1.50	0.66%	$171,440	—
Oct 19, 2025	$1.48	$1.57	$1.47	$1.51	2.03%	$136,596	—
Oct 18, 2025	$1.52	$1.54	$1.46	$1.49	1.97%	$154,397	—
Oct 17, 2025	$1.53	$1.59	$1.42	$1.52	0.65%	$342,572	—

Despre datele istorice Venice Token

This page lists daily Venice Token (VVV) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.