Venus Historical Data

XVS Page 11
Download
Date Close Price change Market cap Trading volume
Jan 29, 2025 $ 7.38
+3.13%
$ 124.05 million $ 3.4 million
Jan 28, 2025 $ 7.16
-2.71%
$ 120.28 million $ 6.96 million
Jan 27, 2025 $ 7.36
-4.17%
$ 123.63 million $ 9.37 million
Jan 26, 2025 $ 7.68
-0.94%
$ 129 million $ 8.33 million
Jan 25, 2025 $ 7.75
-0.09%
$ 130.15 million $ 4.07 million
Jan 24, 2025 $ 7.75
-1.86%
$ 130.26 million $ 3.39 million
Jan 23, 2025 $ 7.9
-2.38%
$ 132.73 million $ 7.78 million
Jan 22, 2025 $ 8.09
-8.49%
$ 135.97 million $ 10.18 million
Jan 21, 2025 $ 8.84
+1.47%
$ 148.53 million $ 3.96 million
Jan 20, 2025 $ 8.71
-0.18%
$ 146.37 million $ 14.72 million
Jan 19, 2025 $ 8.73
-6.01%
$ 146.64 million $ 16.63 million
Jan 18, 2025 $ 9.29
-4.44%
$ 156.01 million $ 4.67 million
Jan 17, 2025 $ 9.72
-0.15%
$ 163.25 million $ 12.85 million
Jan 16, 2025 $ 9.73
+1.69%
$ 163.5 million $ 9.58 million
Jan 15, 2025 $ 9.57
+4.06%
$ 160.79 million $ 4.56 million
Jan 14, 2025 $ 9.2
+4.98%
$ 154.52 million $ 4.86 million
Jan 13, 2025 $ 8.76
-6.58%
$ 147.18 million $ 25.5 million
Jan 12, 2025 $ 9.38
+6.30%
$ 157.54 million $ 10.62 million
Jan 11, 2025 $ 8.82
-1.44%
$ 148.21 million $ 3.25 million
Jan 10, 2025 $ 8.95
-4.33%
$ 149.44 million $ 12.2 million
Jan 9, 2025 $ 9.36
+7.46%
$ 156.29 million $ 12.53 million
Jan 8, 2025 $ 8.72
-3.64%
$ 145.52 million $ 3.77 million
Jan 7, 2025 $ 9.05
-9.67%
$ 151.02 million $ 4.26 million
Jan 6, 2025 $ 10.01
-0.52%
$ 167.1 million $ 3.99 million
Jan 5, 2025 $ 10.06
-0.78%
$ 167.97 million $ 2.88 million
Jan 4, 2025 $ 10.14
-2.44%
$ 169.3 million $ 6.52 million
Jan 3, 2025 $ 10.4
+11.58%
$ 173.61 million $ 9.87 million
Jan 2, 2025 $ 9.32
+1.19%
$ 155.59 million $ 3.68 million
Jan 1, 2025 $ 9.21
+0.30%
$ 153.75 million $ 4.17 million
Dec 31, 2024 $ 9.19
-2.27%
$ 153.36 million $ 4.03 million
Dec 30, 2024 $ 9.4
-1.92%
$ 156.92 million $ 4.83 million
Dec 29, 2024 $ 9.59
-4.11%
$ 160 million $ 3.83 million
Dec 28, 2024 $ 10
+4.74%
$ 166.86 million $ 4.23 million
Dec 27, 2024 $ 9.54
+1.42%
$ 159.3 million $ 3.84 million
Dec 26, 2024 $ 9.41
-6.27%
$ 157.06 million $ 3.51 million
Dec 25, 2024 $ 10.04
-1.53%
$ 167.56 million $ 3.41 million
Dec 24, 2024 $ 10.2
+3.10%
$ 170.15 million $ 4.02 million
Dec 23, 2024 $ 9.89
+8.43%
$ 165.12 million $ 6.07 million
Dec 22, 2024 $ 9.12
+0.18%
$ 152.28 million $ 5.87 million
Dec 21, 2024 $ 9.1
-1.25%
$ 151.83 million $ 9.49 million
Dec 20, 2024 $ 9.21
+3.25%
$ 153.76 million $ 18.34 million
Dec 19, 2024 $ 8.93
-5.04%
$ 149.01 million $ 21.2 million
Dec 18, 2024 $ 9.41
-10.46%
$ 157 million $ 7.29 million
Dec 17, 2024 $ 10.49
-4.48%
$ 175.08 million $ 6.67 million
Dec 16, 2024 $ 10.98
-2.96%
$ 183.27 million $ 10.38 million
Dec 15, 2024 $ 11.31
+2.33%
$ 188.75 million $ 16.92 million
Dec 14, 2024 $ 11.05
+1.19%
$ 184.43 million $ 16.86 million
Dec 13, 2024 $ 10.92
-0.95%
$ 182.25 million $ 6.49 million
Dec 12, 2024 $ 11.03
+6.30%
$ 184 million $ 8.23 million
Dec 11, 2024 $ 10.37
+6.21%
$ 173.09 million $ 9.95 million