Venus Historical Data

XVS Page 12
Download
Date Close Price change Market cap Trading volume
Oct 10, 2024 $ 7.11
-1.22%
$ 118.49 million $ 3.66 million
Oct 9, 2024 $ 7.2
-3.92%
$ 119.96 million $ 3.63 million
Oct 8, 2024 $ 7.5
+2.70%
$ 124.84 million $ 4.68 million
Oct 7, 2024 $ 7.3
-2.52%
$ 121.52 million $ 4.75 million
Oct 6, 2024 $ 7.49
+2.18%
$ 124.66 million $ 7.3 million
Oct 5, 2024 $ 7.33
+5.23%
$ 122 million $ 5.71 million
Oct 4, 2024 $ 6.96
+2.24%
$ 115.93 million $ 3.87 million
Oct 3, 2024 $ 6.81
+0.35%
$ 113.38 million $ 4.1 million
Oct 2, 2024 $ 6.79
-2.70%
$ 112.99 million $ 3.8 million
Oct 1, 2024 $ 6.97
-7.46%
$ 116.12 million $ 5.73 million
Sep 30, 2024 $ 7.54
-6.45%
$ 125.55 million $ 6.77 million
Sep 29, 2024 $ 8.06
+1.07%
$ 134.2 million $ 4.5 million
Sep 28, 2024 $ 7.97
+2.38%
$ 132.69 million $ 12.72 million
Sep 27, 2024 $ 7.79
+3.58%
$ 129.55 million $ 5.58 million
Sep 26, 2024 $ 7.52
+1.73%
$ 125.07 million $ 4.73 million
Sep 25, 2024 $ 7.39
-2.78%
$ 122.98 million $ 3.33 million
Sep 24, 2024 $ 7.6
+0.82%
$ 126.44 million $ 4.1 million
Sep 23, 2024 $ 7.54
+2.79%
$ 125.13 million $ 6.17 million
Sep 22, 2024 $ 7.33
-0.84%
$ 121.67 million $ 4.34 million
Sep 21, 2024 $ 7.39
+1.55%
$ 122.67 million $ 5.27 million
Sep 20, 2024 $ 7.28
+0.01%
$ 120.22 million $ 6.95 million
Sep 19, 2024 $ 7.28
+2.61%
$ 120.21 million $ 5.97 million
Sep 18, 2024 $ 7.09
+1.73%
$ 212.78 million $ 3.81 million
Sep 17, 2024 $ 6.97
+2.40%
$ 115.07 million $ 3.12 million
Sep 16, 2024 $ 6.81
-0.85%
$ 112.42 million $ 4.45 million
Sep 15, 2024 $ 6.87
-2.16%
$ 113.38 million $ 3.17 million
Sep 14, 2024 $ 7.02
-0.31%
$ 115.93 million $ 3.28 million
Sep 13, 2024 $ 7.05
+0.84%
$ 116.28 million $ 3.15 million
Sep 12, 2024 $ 6.99
+4.41%
$ 115.32 million $ 5.58 million
Sep 11, 2024 $ 6.69
+0.38%
$ 110.44 million $ 5.42 million
Sep 10, 2024 $ 6.67
+0.95%
$ 109.99 million $ 3.08 million
Sep 9, 2024 $ 6.6
+4.04%
$ 108.92 million $ 3.2 million
Sep 8, 2024 $ 6.34
+3.45%
$ 104.68 million $ 2.71 million
Sep 7, 2024 $ 6.13
+2.29%
$ 101.19 million $ 2.96 million
Sep 6, 2024 $ 5.99
-3.07%
$ 179.77 million $ 3.91 million
Sep 5, 2024 $ 6.18
-2.33%
$ 102.01 million $ 2.96 million
Sep 4, 2024 $ 6.33
+0.80%
$ 104.44 million $ 3.87 million
Sep 3, 2024 $ 6.28
-4.16%
$ 103.61 million $ 4.01 million
Sep 2, 2024 $ 6.55
+5.12%
$ 108.1 million $ 3.51 million
Sep 1, 2024 $ 6.24
-5.68%
$ 102.91 million $ 3.27 million
Aug 31, 2024 $ 6.61
+0.00%
$ 109.1 million $ 4.9 million
Aug 30, 2024 $ 6.61
-0.72%
$ 109.1 million $ 6.88 million
Aug 29, 2024 $ 6.66
-1.32%
$ 109.93 million $ 3.61 million
Aug 28, 2024 $ 6.75
-2.93%
$ 111.32 million $ 5.48 million
Aug 27, 2024 $ 6.96
-4.15%
$ 114.76 million $ 2.92 million
Aug 26, 2024 $ 7.27
-3.30%
$ 119.93 million $ 4.61 million
Aug 25, 2024 $ 7.52
-7.42%
$ 124.02 million $ 6.93 million
Aug 24, 2024 $ 8.12
-0.40%
$ 133.96 million $ 5.36 million
Aug 23, 2024 $ 8.15
+7.63%
$ 134.39 million $ 15.1 million
Aug 22, 2024 $ 7.56
+6.98%
$ 124.76 million $ 3.47 million