Venus Historical Data

VNS Page 4
Download
Date Close Price change Market cap Trading volume
Dec 1, 2019 $ 0.00694
+4.09%
$ -- $ 2,054
Nov 30, 2019 $ 0.00669
-0.59%
$ -- $ 3,762
Nov 29, 2019 $ 0.00672
-4.79%
$ -- $ 3,580
Nov 28, 2019 $ 0.00709
-2.99%
$ -- $ 2,673
Nov 27, 2019 $ 0.00733
-9.30%
$ -- $ 2,418
Nov 26, 2019 $ 0.00809
-10.72%
$ -- $ 4,895
Nov 25, 2019 $ 0.00917
-5.53%
$ -- $ 3,975
Nov 24, 2019 $ 0.00972
-10.42%
$ -- $ 3,055
Nov 23, 2019 $ 0.0109
+44.58%
$ -- $ 6,344
Nov 22, 2019 $ 0.00757
-0.39%
$ -- $ 4,035
Nov 21, 2019 $ 0.00759
-9.15%
$ -- $ 2,827
Nov 20, 2019 $ 0.00837
-4.27%
$ -- $ 2,665
Nov 19, 2019 $ 0.00874
+2.84%
$ -- $ 5,366
Nov 18, 2019 $ 0.00851
-1.38%
$ -- $ 3,759
Nov 17, 2019 $ 0.00863
+3.67%
$ -- $ 2,716
Nov 16, 2019 $ 0.0082
+6.15%
$ -- $ 4,763
Nov 15, 2019 $ 0.00774
+7.58%
$ -- $ 4,022
Nov 14, 2019 $ 0.0072
-0.38%
$ -- $ 2,634
Nov 13, 2019 $ 0.00721
-5.74%
$ -- $ 2,278
Nov 12, 2019 $ 0.00758
-13.75%
$ -- $ 4,559
Nov 11, 2019 $ 0.00879
-4.56%
$ -- $ 3,819
Nov 10, 2019 $ 0.00922
+4.15%
$ -- $ 2,795
Nov 9, 2019 $ 0.00885
-1.56%
$ -- $ 5,087
Nov 8, 2019 $ 0.00899
+0.58%
$ -- $ 4,730
Nov 7, 2019 $ 0.00894
-2.92%
$ -- $ 3,429
Nov 6, 2019 $ 0.00921
+5.69%
$ -- $ 2,921
Nov 5, 2019 $ 0.00869
-1.83%
$ -- $ 5,402
Nov 4, 2019 $ 0.00885
-0.22%
$ -- $ 3,712
Nov 3, 2019 $ 0.00891
-3.19%
$ -- $ 2,796
Nov 2, 2019 $ 0.00925
-8.88%
$ -- $ 5,279
Nov 1, 2019 $ 0.0101
-1.49%
$ -- $ 5,502
Oct 31, 2019 $ 0.0103
+2.08%
$ -- $ 3,856
Oct 30, 2019 $ 0.0101
+5.78%
$ -- $ 3,338
Oct 29, 2019 $ 0.00958
+35.13%
$ -- $ 5,897
Oct 28, 2019 $ 0.00709
+5.34%
$ -- $ 3,051
Oct 27, 2019 $ 0.00673
+10.41%
$ -- $ 2,107
Oct 26, 2019 $ 0.00607
+1.22%
$ -- $ 3,573
Oct 25, 2019 $ 0.006
-14.40%
$ -- $ 3,180
Oct 24, 2019 $ 0.00694
+0.46%
$ -- $ 2,483
Oct 23, 2019 $ 0.00691
-6.51%
$ -- $ 2,010
Oct 22, 2019 $ 0.00737
-1.35%
$ -- $ 4,245
Oct 21, 2019 $ 0.00748
+0.94%
$ -- $ 3,204
Oct 20, 2019 $ 0.00741
-9.07%
$ -- $ 2,300
Oct 19, 2019 $ 0.00807
-15.85%
$ -- $ 4,770
Oct 18, 2019 $ 0.0096
+1.53%
$ -- $ 5,119
Oct 17, 2019 $ 0.00945
-1.98%
$ -- $ 3,529
Oct 16, 2019 $ 0.00964
+28.17%
$ -- $ 3,128
Oct 15, 2019 $ 0.00752
+0.14%
$ -- $ 4,489
Oct 14, 2019 $ 0.00751
+12.62%
$ -- $ 3,181
Oct 13, 2019 $ 0.00667
-2.78%
$ -- $ 1,982