Venus Historical Data

XVS Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 21, 2024 $ 7.06
-1.89%
$ 116.51 million $ 3.74 million
Aug 20, 2024 $ 7.21
+3.95%
$ 118.85 million $ 3.63 million
Aug 19, 2024 $ 6.94
+0.70%
$ 114.42 million $ 2.3 million
Aug 18, 2024 $ 6.89
-0.18%
$ 113.62 million $ 9.65 million
Aug 17, 2024 $ 6.9
+11.29%
$ 113.79 million $ 3.27 million
Aug 16, 2024 $ 6.2
-1.22%
$ 102.26 million $ 1.45 million
Aug 15, 2024 $ 6.28
-1.91%
$ 103.52 million $ 1.72 million
Aug 14, 2024 $ 6.39
+1.79%
$ 105.45 million $ 1.56 million
Aug 13, 2024 $ 6.28
-0.01%
$ 103.6 million $ 3.13 million
Aug 12, 2024 $ 6.29
+3.10%
$ 103.71 million $ 1.92 million
Aug 11, 2024 $ 6.1
-5.00%
$ 100.58 million $ 1.16 million
Aug 10, 2024 $ 6.42
-0.11%
$ 105.87 million $ 858,201
Aug 9, 2024 $ 6.43
-1.59%
$ 192.83 million $ 1.67 million
Aug 8, 2024 $ 6.53
+15.67%
$ 195.77 million $ 3.34 million
Aug 7, 2024 $ 5.64
-0.83%
$ 93.03 million $ 2.78 million
Aug 6, 2024 $ 5.69
+3.55%
$ 93.81 million $ 2.58 million
Aug 5, 2024 $ 5.49
-5.45%
$ 90.6 million $ 7.07 million
Aug 4, 2024 $ 5.81
-6.15%
$ 95.81 million $ 5.76 million
Aug 3, 2024 $ 6.19
-9.67%
$ 102.09 million $ 5.47 million
Aug 2, 2024 $ 6.85
-8.69%
$ 113.02 million $ 4.33 million
Aug 1, 2024 $ 7.51
+0.19%
$ 225.22 million $ 3.92 million
Jul 31, 2024 $ 7.49
+2.51%
$ 224.81 million $ 4.63 million
Jul 30, 2024 $ 7.31
-1.57%
$ 120.02 million $ 1.65 million
Jul 29, 2024 $ 7.43
+0.64%
$ 121.93 million $ 2.26 million
Jul 28, 2024 $ 7.38
-2.32%
$ 121.16 million $ 957,361
Jul 27, 2024 $ 7.55
+3.23%
$ 124.03 million $ 2.51 million
Jul 26, 2024 $ 7.32
+5.46%
$ 120.14 million $ 2.97 million
Jul 25, 2024 $ 6.94
-0.27%
$ 113.92 million $ 2.31 million
Jul 24, 2024 $ 6.96
-1.91%
$ 114.21 million $ 1.23 million
Jul 23, 2024 $ 7.09
-0.85%
$ 116.44 million $ 4.77 million
Jul 22, 2024 $ 7.15
-5.98%
$ 117.43 million $ 11.49 million
Jul 21, 2024 $ 7.61
+0.75%
$ 124.89 million $ 2.38 million
Jul 20, 2024 $ 7.55
+3.55%
$ 123.96 million $ 3.85 million
Jul 19, 2024 $ 7.29
-0.88%
$ 119.71 million $ 2.87 million
Jul 18, 2024 $ 7.36
+3.75%
$ 120.77 million $ 2.09 million
Jul 17, 2024 $ 7.09
+4.13%
$ 116.41 million $ 4.49 million
Jul 16, 2024 $ 6.81
+1.46%
$ 111.47 million $ 2.41 million
Jul 15, 2024 $ 6.71
+6.41%
$ 109.87 million $ 3.83 million
Jul 14, 2024 $ 6.32
+4.63%
$ 103.44 million $ 1.32 million