Venus Historical Data

XVS Page 14
Download
Date Close Price change Market cap Trading volume
Jul 2, 2024 $ 6.22
+0.25%
$ 101.82 million $ 5.22 million
Jul 1, 2024 $ 6.21
-0.43%
$ 100.61 million $ 4.59 million
Jun 30, 2024 $ 6.23
+6.17%
$ 100.99 million $ 4.68 million
Jun 29, 2024 $ 5.87
-2.22%
$ 95.07 million $ 6.67 million
Jun 28, 2024 $ 6
-3.41%
$ 97.22 million $ 4.22 million
Jun 27, 2024 $ 6.21
+2.16%
$ 100.65 million $ 6.46 million
Jun 26, 2024 $ 6.08
-2.94%
$ 98.51 million $ 6.06 million
Jun 25, 2024 $ 6.26
-0.33%
$ 101.49 million $ 4.88 million
Jun 24, 2024 $ 6.28
+3.10%
$ 101.82 million $ 9.98 million
Jun 23, 2024 $ 6.09
-3.62%
$ 98.76 million $ 7.41 million
Jun 22, 2024 $ 6.32
-2.11%
$ 102.47 million $ 7.59 million
Jun 21, 2024 $ 6.46
-4.21%
$ 104.67 million $ 11.35 million
Jun 20, 2024 $ 6.74
-0.25%
$ 109.28 million $ 7.85 million
Jun 19, 2024 $ 6.76
-1.51%
$ 109.33 million $ 10.12 million
Jun 18, 2024 $ 6.86
-6.83%
$ 111.22 million $ 10.96 million
Jun 17, 2024 $ 7.37
-10.56%
$ 119.14 million $ 22.18 million
Jun 16, 2024 $ 8.24
+4.26%
$ 133.21 million $ 25.24 million
Jun 15, 2024 $ 7.9
-2.48%
$ 127.75 million $ 26.9 million
Jun 14, 2024 $ 8.1
-1.22%
$ 131.01 million $ 5.39 million
Jun 13, 2024 $ 8.2
-8.14%
$ 132.63 million $ 11.9 million
Jun 12, 2024 $ 8.93
-0.63%
$ 144.37 million $ 10.37 million
Jun 11, 2024 $ 8.99
-3.84%
$ 145.28 million $ 5.3 million
Jun 10, 2024 $ 9.34
-8.16%
$ 150.03 million $ 7.93 million
Jun 9, 2024 $ 10.17
-5.90%
$ 163.35 million $ 8.99 million
Jun 8, 2024 $ 10.81
+3.26%
$ 173.77 million $ 20.87 million
Jun 7, 2024 $ 10.47
-10.05%
$ 168.12 million $ 8.81 million
Jun 6, 2024 $ 11.64
+2.20%
$ 186.89 million $ 9.57 million
Jun 5, 2024 $ 11.39
+3.74%
$ 182.86 million $ 15.91 million
Jun 4, 2024 $ 10.98
+9.46%
$ 176.27 million $ 9.27 million
Jun 3, 2024 $ 10.03
+3.53%
$ 161.03 million $ 5.48 million
Jun 2, 2024 $ 9.69
-4.51%
$ 155.54 million $ 11.28 million
Jun 1, 2024 $ 10.15
+0.07%
$ 162.89 million $ 2.52 million
May 31, 2024 $ 10.14
+0.75%
$ 162.77 million $ 3.71 million
May 30, 2024 $ 10.06
-0.54%
$ 161.55 million $ 5.01 million
May 29, 2024 $ 10.12
-1.77%
$ 162.34 million $ 11.25 million
May 28, 2024 $ 10.3
+0.59%
$ 165.35 million $ 4.37 million
May 27, 2024 $ 10.24
+5.72%
$ 164.38 million $ 9.19 million
May 26, 2024 $ 9.69
-0.26%
$ 155.49 million $ 8.76 million
May 25, 2024 $ 9.71
+1.82%
$ 155.9 million $ 5.97 million
May 24, 2024 $ 9.54
+0.05%
$ 153.11 million $ 5.15 million
May 23, 2024 $ 9.53
-2.33%
$ 153.02 million $ 4.4 million
May 22, 2024 $ 9.76
-1.12%
$ 156.66 million $ 6.01 million
May 21, 2024 $ 9.87
+0.21%
$ 158.44 million $ 6.93 million
May 20, 2024 $ 9.85
+7.52%
$ 158.09 million $ 4.95 million
May 19, 2024 $ 9.16
-2.56%
$ 147.04 million $ 2.92 million
May 18, 2024 $ 9.4
-0.30%
$ 150.9 million $ 2.63 million
May 17, 2024 $ 9.43
+0.24%
$ 151.36 million $ 4.62 million
May 16, 2024 $ 9.41
-0.33%
$ 150.99 million $ 7.67 million
May 15, 2024 $ 9.44
+5.11%
$ 151.48 million $ 4.48 million
May 14, 2024 $ 8.98
-1.22%
$ 144.12 million $ 4.06 million