Venus Historical Data

XVS Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 24, 2024 $ 15.33
+4.81%
$ 242.74 million $ 7.44 million
Mar 23, 2024 $ 14.63
-3.26%
$ 231.74 million $ 12.13 million
Mar 22, 2024 $ 15.13
-8.21%
$ 239.52 million $ 43.14 million
Mar 21, 2024 $ 16.48
+19.16%
$ 260.91 million $ 50.14 million
Mar 20, 2024 $ 13.83
+6.88%
$ 218.95 million $ 19.68 million
Mar 19, 2024 $ 12.94
-7.83%
$ 204.86 million $ 12.96 million
Mar 18, 2024 $ 14.04
-5.19%
$ 219.9 million $ 12.09 million
Mar 17, 2024 $ 14.81
+9.35%
$ 231.93 million $ 9.71 million
Mar 16, 2024 $ 13.54
-12.81%
$ 212.09 million $ 20.01 million
Mar 15, 2024 $ 15.53
-2.77%
$ 243.24 million $ 23.57 million
Mar 14, 2024 $ 15.97
-5.46%
$ 250.17 million $ 24.82 million
Mar 13, 2024 $ 16.89
+8.66%
$ 264.59 million $ 29.46 million
Mar 12, 2024 $ 15.55
+1.24%
$ 243.48 million $ 26.22 million
Mar 11, 2024 $ 15.36
+14.57%
$ 240.48 million $ 79.61 million
Mar 10, 2024 $ 13.4
+3.68%
$ 213.6 million $ 27.81 million
Mar 9, 2024 $ 12.93
-1.96%
$ 206 million $ 34.43 million
Mar 8, 2024 $ 13.19
+0.66%
$ 210.12 million $ 13.4 million
Mar 7, 2024 $ 13.1
+5.66%
$ 208.73 million $ 13.02 million
Mar 6, 2024 $ 12.4
+5.17%
$ 197.49 million $ 13.35 million
Mar 5, 2024 $ 11.79
-8.68%
$ 187.78 million $ 18.55 million
Mar 4, 2024 $ 12.91
-0.70%
$ 205.62 million $ 13.16 million
Mar 3, 2024 $ 13
-1.48%
$ 207.07 million $ 10.56 million
Mar 2, 2024 $ 13.19
+2.80%
$ 210.16 million $ 9.52 million
Mar 1, 2024 $ 12.83
+2.08%
$ 204.42 million $ 7.55 million
Feb 29, 2024 $ 12.57
+0.41%
$ 200.25 million $ 11.16 million
Feb 28, 2024 $ 12.52
-1.95%
$ 199.42 million $ 12.59 million
Feb 27, 2024 $ 12.77
+0.51%
$ 203.36 million $ 10.82 million
Feb 26, 2024 $ 12.71
+1.88%
$ 202.31 million $ 6.32 million
Feb 25, 2024 $ 12.47
-1.50%
$ 198.56 million $ 4.43 million
Feb 24, 2024 $ 12.66
+4.39%
$ 201.59 million $ 9.83 million
Feb 23, 2024 $ 12.13
+1.70%
$ 193.11 million $ 5.52 million
Feb 22, 2024 $ 11.93
+0.44%
$ 189.84 million $ 5.09 million
Feb 21, 2024 $ 11.87
-1.95%
$ 189.01 million $ 5.77 million
Feb 20, 2024 $ 12.11
-0.61%
$ 192.75 million $ 6.71 million
Feb 19, 2024 $ 12.19
+1.21%
$ 193.98 million $ 6.57 million
Feb 18, 2024 $ 12.04
-0.94%
$ 191.64 million $ 6.4 million
Feb 17, 2024 $ 12.15
+3.80%
$ 193.29 million $ 22.37 million