Venus Historical Data

XVS Page 10
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 5.84
-3.29%
$ 98.3 million $ 7.41 million
Mar 19, 2025 $ 6.04
+3.18%
$ 101.65 million $ 7.88 million
Mar 18, 2025 $ 5.85
-5.52%
$ 98.51 million $ 13.52 million
Mar 17, 2025 $ 6.19
+14.79%
$ 104.27 million $ 27.57 million
Mar 16, 2025 $ 5.4
-6.56%
$ 90.9 million $ 6 million
Mar 15, 2025 $ 5.78
+7.51%
$ 97.34 million $ 5.46 million
Mar 14, 2025 $ 5.43
+1.55%
$ 91.37 million $ 3 million
Mar 13, 2025 $ 5.34
-2.19%
$ 89.98 million $ 5.21 million
Mar 12, 2025 $ 5.46
+1.76%
$ 91.93 million $ 5.88 million
Mar 11, 2025 $ 5.37
+5.68%
$ 90.34 million $ 8.13 million
Mar 10, 2025 $ 5.07
-6.71%
$ 85.42 million $ 8.59 million
Mar 9, 2025 $ 5.44
-6.91%
$ 91.5 million $ 6.65 million
Mar 8, 2025 $ 5.84
-5.18%
$ 98.36 million $ 9.52 million
Mar 7, 2025 $ 6.17
-0.18%
$ 103.79 million $ 4.03 million
Mar 6, 2025 $ 6.18
-3.57%
$ 103.97 million $ 3.55 million
Mar 5, 2025 $ 6.41
+3.04%
$ 107.82 million $ 3.7 million
Mar 4, 2025 $ 6.22
-1.16%
$ 104.64 million $ 9.55 million
Mar 3, 2025 $ 6.29
-17.36%
$ 105.91 million $ 32.08 million
Mar 2, 2025 $ 7.61
+7.37%
$ 128.15 million $ 12.25 million
Mar 1, 2025 $ 7.09
-4.99%
$ 119.35 million $ 15.61 million
Feb 28, 2025 $ 7.46
-3.24%
$ 125.62 million $ 12.92 million
Feb 27, 2025 $ 7.71
+0.06%
$ 129.83 million $ 5.51 million
Feb 26, 2025 $ 7.71
-2.96%
$ 129.7 million $ 7.79 million
Feb 25, 2025 $ 7.94
+4.77%
$ 133.72 million $ 12.92 million
Feb 24, 2025 $ 7.58
-10.16%
$ 127.56 million $ 12.39 million
Feb 23, 2025 $ 8.44
-1.50%
$ 141.98 million $ 15.38 million
Feb 22, 2025 $ 8.57
+0.94%
$ 144.21 million $ 22.6 million
Feb 21, 2025 $ 8.48
-4.17%
$ 142.81 million $ 22.84 million
Feb 20, 2025 $ 8.85
-0.23%
$ 148.95 million $ 11.04 million
Feb 19, 2025 $ 8.87
+5.87%
$ 149.24 million $ 16.39 million
Feb 18, 2025 $ 8.38
-1.31%
$ 140.96 million $ 25.61 million
Feb 17, 2025 $ 8.49
-5.26%
$ 142.62 million $ 26.89 million
Feb 16, 2025 $ 8.96
+9.88%
$ 150.55 million $ 25.14 million
Feb 15, 2025 $ 8.15
+3.30%
$ 137 million $ 57.09 million
Feb 14, 2025 $ 7.89
-4.08%
$ 132.62 million $ 16.95 million
Feb 13, 2025 $ 8.23
-1.73%
$ 138.25 million $ 50.47 million
Feb 12, 2025 $ 8.37
+32.07%
$ 140.69 million $ 46.26 million
Feb 11, 2025 $ 6.34
+5.73%
$ 106.6 million $ 26.61 million
Feb 10, 2025 $ 6.01
+5.61%
$ 101.01 million $ 10.89 million
Feb 9, 2025 $ 5.69
+6.18%
$ 95.64 million $ 26.64 million
Feb 8, 2025 $ 5.36
+8.39%
$ 90.08 million $ 8.25 million
Feb 7, 2025 $ 4.95
-1.43%
$ 83.11 million $ 7.82 million
Feb 6, 2025 $ 5.02
-5.19%
$ 84.38 million $ 4.15 million
Feb 5, 2025 $ 5.3
-1.03%
$ 88.99 million $ 3.95 million
Feb 4, 2025 $ 5.35
-4.44%
$ 89.92 million $ 4.93 million
Feb 3, 2025 $ 5.6
-5.07%
$ 94.16 million $ 17 million
Feb 2, 2025 $ 5.9
-12.85%
$ 99.19 million $ 8.54 million
Feb 1, 2025 $ 6.77
-9.88%
$ 113.82 million $ 6.15 million
Jan 31, 2025 $ 7.52
+0.28%
$ 126.29 million $ 3.76 million
Jan 30, 2025 $ 7.5
+1.51%
$ 125.93 million $ 3.21 million