Venus Historical Data

XVS Page 12
Download
Date Close Price change Market cap Trading volume
Dec 10, 2024 $ 9.78
+1.18%
$ 163.17 million $ 15.54 million
Dec 9, 2024 $ 9.68
-18.72%
$ 161.46 million $ 15.24 million
Dec 8, 2024 $ 11.91
+3.44%
$ 198.65 million $ 6.11 million
Dec 7, 2024 $ 11.51
-2.39%
$ 192.04 million $ 4.42 million
Dec 6, 2024 $ 11.79
+4.59%
$ 196.73 million $ 10.05 million
Dec 5, 2024 $ 11.27
-4.22%
$ 188.22 million $ 12.1 million
Dec 4, 2024 $ 11.76
+2.76%
$ 196.27 million $ 26.98 million
Dec 3, 2024 $ 11.45
+13.42%
$ 191 million $ 16.9 million
Dec 2, 2024 $ 10.1
+1.60%
$ 168.49 million $ 16.93 million
Dec 1, 2024 $ 9.94
+0.16%
$ 165.78 million $ 3.98 million
Nov 30, 2024 $ 9.92
+1.60%
$ 165.51 million $ 6.79 million
Nov 29, 2024 $ 9.77
+4.18%
$ 162.91 million $ 5.72 million
Nov 28, 2024 $ 9.37
-4.99%
$ 156.38 million $ 9.26 million
Nov 27, 2024 $ 9.86
+13.07%
$ 164.45 million $ 18.73 million
Nov 26, 2024 $ 8.72
+0.37%
$ 145.44 million $ 11.31 million
Nov 25, 2024 $ 8.68
-1.89%
$ 144.8 million $ 9.33 million
Nov 24, 2024 $ 8.85
+6.12%
$ 147.58 million $ 14.02 million
Nov 23, 2024 $ 8.34
+6.08%
$ 139.07 million $ 10.3 million
Nov 22, 2024 $ 7.86
+2.74%
$ 131.09 million $ 5.35 million
Nov 21, 2024 $ 7.66
+7.46%
$ 127.7 million $ 8.76 million
Nov 20, 2024 $ 7.13
-8.37%
$ 118.83 million $ 6.44 million
Nov 19, 2024 $ 7.78
-2.33%
$ 129.67 million $ 3.92 million
Nov 18, 2024 $ 7.97
+1.74%
$ 132.86 million $ 6.73 million
Nov 17, 2024 $ 7.83
-0.79%
$ 130.58 million $ 6.52 million
Nov 16, 2024 $ 7.89
-0.49%
$ 131.52 million $ 8.55 million
Nov 15, 2024 $ 7.93
+6.98%
$ 132.17 million $ 4.89 million
Nov 14, 2024 $ 7.41
-1.46%
$ 123.64 million $ 6.92 million
Nov 13, 2024 $ 7.53
-3.94%
$ 125.54 million $ 6.8 million
Nov 12, 2024 $ 7.83
-4.15%
$ 130.6 million $ 9 million
Nov 11, 2024 $ 8.17
+4.87%
$ 136.26 million $ 6.62 million
Nov 10, 2024 $ 7.79
+5.30%
$ 129.93 million $ 9.61 million
Nov 9, 2024 $ 7.41
+5.07%
$ 123.48 million $ 5.49 million
Nov 8, 2024 $ 7.05
+0.44%
$ 117.51 million $ 2.84 million
Nov 7, 2024 $ 7.02
-2.10%
$ 117 million $ 5.02 million
Nov 6, 2024 $ 7.17
+13.69%
$ 119.48 million $ 6.35 million
Nov 5, 2024 $ 6.3
+3.34%
$ 105.08 million $ 1.89 million
Nov 4, 2024 $ 6.1
-2.48%
$ 101.68 million $ 1.8 million
Nov 3, 2024 $ 6.26
-2.08%
$ 104.26 million $ 2.67 million
Nov 2, 2024 $ 6.39
-2.62%
$ 106.57 million $ 2.43 million
Nov 1, 2024 $ 6.57
-0.35%
$ 109.55 million $ 2.44 million
Oct 31, 2024 $ 6.59
-5.92%
$ 109.81 million $ 2.77 million
Oct 30, 2024 $ 7
-4.64%
$ 116.63 million $ 3.09 million
Oct 29, 2024 $ 7.34
+1.80%
$ 122.3 million $ 6.07 million
Oct 28, 2024 $ 7.21
+4.29%
$ 120.12 million $ 8.16 million
Oct 27, 2024 $ 6.91
+0.66%
$ 115.13 million $ 8.37 million
Oct 26, 2024 $ 6.86
+4.17%
$ 114.34 million $ 5.88 million
Oct 25, 2024 $ 6.58
-7.59%
$ 109.68 million $ 3.13 million
Oct 24, 2024 $ 7.11
+0.07%
$ 118.54 million $ 1.34 million
Oct 23, 2024 $ 7.11
-1.79%
$ 118.46 million $ 2.75 million
Oct 22, 2024 $ 7.24
-1.63%
$ 120.62 million $ 2.23 million