Venus Historical Data

XVS Page 15
Download
Date Close Price change Market cap Trading volume
May 13, 2024 $ 9.09
-1.84%
$ 145.9 million $ 8.59 million
May 12, 2024 $ 9.26
-0.45%
$ 148.64 million $ 7.58 million
May 11, 2024 $ 9.31
-0.93%
$ 149.3 million $ 5.36 million
May 10, 2024 $ 9.39
-3.13%
$ 150.7 million $ 6.2 million
May 9, 2024 $ 9.7
+0.65%
$ 155.57 million $ 7.13 million
May 8, 2024 $ 9.63
+0.32%
$ 289 million $ 6.76 million
May 7, 2024 $ 9.6
-0.85%
$ 154.06 million $ 4.57 million
May 6, 2024 $ 9.68
-1.24%
$ 155.38 million $ 9.36 million
May 5, 2024 $ 9.81
+0.20%
$ 157.33 million $ 5.55 million
May 4, 2024 $ 9.79
+0.50%
$ 157.02 million $ 5.25 million
May 3, 2024 $ 9.74
+7.87%
$ 156.23 million $ 5.95 million
May 2, 2024 $ 9.03
+1.49%
$ 144.83 million $ 13.12 million
May 1, 2024 $ 8.9
-7.29%
$ 142.7 million $ 19.88 million
Apr 30, 2024 $ 9.6
-6.64%
$ 153.92 million $ 4.38 million
Apr 29, 2024 $ 10.28
+1.12%
$ 164.32 million $ 4.37 million
Apr 28, 2024 $ 10.16
-0.81%
$ 162.49 million $ 4.64 million
Apr 27, 2024 $ 10.25
+0.21%
$ 163.79 million $ 4.77 million
Apr 26, 2024 $ 10.23
-4.25%
$ 163.45 million $ 6.5 million
Apr 25, 2024 $ 10.68
+0.26%
$ 170.7 million $ 6.55 million
Apr 24, 2024 $ 10.65
-3.59%
$ 170.26 million $ 14.53 million
Apr 23, 2024 $ 11.05
+0.68%
$ 176.59 million $ 4.81 million
Apr 22, 2024 $ 10.97
+3.36%
$ 175.39 million $ 5.74 million
Apr 21, 2024 $ 10.62
-1.67%
$ 169.68 million $ 3.81 million
Apr 20, 2024 $ 10.8
+5.18%
$ 172.55 million $ 5.92 million
Apr 19, 2024 $ 10.26
+2.29%
$ 164.04 million $ 8.72 million
Apr 18, 2024 $ 10.03
+4.92%
$ 160.37 million $ 11.55 million
Apr 17, 2024 $ 9.56
-0.39%
$ 152.85 million $ 7.72 million
Apr 16, 2024 $ 9.6
+2.25%
$ 153.45 million $ 7.23 million
Apr 15, 2024 $ 9.39
-1.65%
$ 150.07 million $ 14.95 million
Apr 14, 2024 $ 9.55
+0.36%
$ 152.58 million $ 40.08 million
Apr 13, 2024 $ 9.51
-28.88%
$ 152.03 million $ 55.44 million
Apr 12, 2024 $ 13.38
-12.87%
$ 213.78 million $ 38.83 million
Apr 11, 2024 $ 15.35
+3.52%
$ 245.34 million $ 27.33 million
Apr 10, 2024 $ 14.83
-6.75%
$ 237 million $ 33.67 million
Apr 9, 2024 $ 15.91
-1.52%
$ 254.14 million $ 8.93 million
Apr 8, 2024 $ 16.15
+0.88%
$ 258.04 million $ 32.65 million
Apr 7, 2024 $ 16.01
+8.01%
$ 255.78 million $ 14.9 million
Apr 6, 2024 $ 14.82
+0.78%
$ 236.8 million $ 4.22 million
Apr 5, 2024 $ 14.71
-4.03%
$ 234.96 million $ 9.92 million
Apr 4, 2024 $ 15.32
+0.79%
$ 244.8 million $ 11.54 million
Apr 3, 2024 $ 15.22
+1.45%
$ 243.1 million $ 11.36 million
Apr 2, 2024 $ 15
-9.27%
$ 239.61 million $ 24.34 million
Apr 1, 2024 $ 16.53
-6.46%
$ 264.1 million $ 24.51 million
Mar 31, 2024 $ 17.68
+14.38%
$ 282.33 million $ 30.77 million
Mar 30, 2024 $ 15.45
-2.58%
$ 246.83 million $ 7.01 million
Mar 29, 2024 $ 15.86
-1.04%
$ 253.35 million $ 7.71 million
Mar 28, 2024 $ 16.03
-1.93%
$ 256.01 million $ 8.48 million
Mar 27, 2024 $ 16.35
-5.38%
$ 261.04 million $ 15.01 million
Mar 26, 2024 $ 17.27
+5.87%
$ 273.59 million $ 32.4 million
Mar 25, 2024 $ 16.32
+6.45%
$ 258.41 million $ 24.54 million