Venus Historical Data

XVS Page 18
Download
Date Close Price change Market cap Trading volume
Feb 16, 2024 $ 11.7
+1.99%
$ 186.19 million $ 5.17 million
Feb 15, 2024 $ 11.47
+2.75%
$ 182.55 million $ 5.16 million
Feb 14, 2024 $ 11.17
+3.27%
$ 177.67 million $ 5.55 million
Feb 13, 2024 $ 10.82
-1.13%
$ 172.09 million $ 6.89 million
Feb 12, 2024 $ 10.94
+1.09%
$ 174.05 million $ 6.15 million
Feb 11, 2024 $ 10.82
-0.77%
$ 172.17 million $ 4.24 million
Feb 10, 2024 $ 10.9
-0.22%
$ 173.49 million $ 3.95 million
Feb 9, 2024 $ 10.93
+1.61%
$ 173.86 million $ 5.85 million
Feb 8, 2024 $ 10.76
-0.78%
$ 171.1 million $ 4.03 million
Feb 7, 2024 $ 10.84
+2.30%
$ 172.45 million $ 5.45 million
Feb 6, 2024 $ 10.6
-1.29%
$ 168.56 million $ 4.4 million
Feb 5, 2024 $ 10.74
+1.37%
$ 170.77 million $ 5.84 million
Feb 4, 2024 $ 10.59
-10.64%
$ 168.45 million $ 24.76 million
Feb 3, 2024 $ 11.85
-1.22%
$ 188.51 million $ 4.83 million
Feb 2, 2024 $ 12
-0.73%
$ 190.84 million $ 3.25 million
Feb 1, 2024 $ 12.09
-0.89%
$ 192.23 million $ 8.09 million
Jan 31, 2024 $ 12.19
-0.87%
$ 193.96 million $ 17.69 million
Jan 30, 2024 $ 12.3
-1.36%
$ 195.65 million $ 13.33 million
Jan 29, 2024 $ 12.47
-2.30%
$ 198.34 million $ 11.59 million
Jan 28, 2024 $ 12.76
+2.96%
$ 202.92 million $ 20.79 million
Jan 27, 2024 $ 12.39
+2.93%
$ 197.08 million $ 5.07 million
Jan 26, 2024 $ 12.04
+4.70%
$ 191.46 million $ 10.24 million
Jan 25, 2024 $ 11.5
-1.62%
$ 182.87 million $ 6.1 million
Jan 24, 2024 $ 11.69
+0.92%
$ 185.87 million $ 8.26 million
Jan 23, 2024 $ 11.58
-2.48%
$ 184.16 million $ 10.16 million
Jan 22, 2024 $ 11.88
-2.75%
$ 188.85 million $ 11.31 million
Jan 21, 2024 $ 12.21
+0.90%
$ 194.18 million $ 7.25 million
Jan 20, 2024 $ 12.1
-0.39%
$ 192.45 million $ 11.17 million
Jan 19, 2024 $ 12.15
+1.14%
$ 193.12 million $ 20.64 million
Jan 18, 2024 $ 12.01
+0.90%
$ 190.94 million $ 15.04 million
Jan 17, 2024 $ 11.9
-1.14%
$ 189.22 million $ 5.51 million
Jan 16, 2024 $ 12.04
+1.45%
$ 191.38 million $ 4.64 million
Jan 15, 2024 $ 11.87
+0.65%
$ 188.64 million $ 5.21 million
Jan 14, 2024 $ 11.79
-1.28%
$ 187.42 million $ 5.11 million
Jan 13, 2024 $ 11.94
+5.10%
$ 189.83 million $ 22.78 million
Jan 12, 2024 $ 11.37
-5.09%
$ 180.67 million $ 12.28 million
Jan 11, 2024 $ 11.97
-0.18%
$ 190.29 million $ 12.03 million
Jan 10, 2024 $ 12
+3.89%
$ 190.62 million $ 9.13 million
Jan 9, 2024 $ 11.55
-0.26%
$ 183.47 million $ 14.61 million
Jan 8, 2024 $ 11.58
+0.51%
$ 184 million $ 23.18 million
Jan 7, 2024 $ 11.52
-4.15%
$ 180.87 million $ 8.86 million
Jan 6, 2024 $ 12.02
-3.22%
$ 188.69 million $ 12.75 million
Jan 5, 2024 $ 12.41
+1.53%
$ 194.84 million $ 17.18 million
Jan 4, 2024 $ 12.23
-1.15%
$ 191.96 million $ 15.6 million
Jan 3, 2024 $ 12.4
+4.74%
$ 194.7 million $ 34.19 million
Jan 2, 2024 $ 11.85
+0.90%
$ 185.94 million $ 8.8 million
Jan 1, 2024 $ 11.75
+0.65%
$ 184.36 million $ 6.58 million
Dec 31, 2023 $ 11.67
-1.67%
$ 183.11 million $ 8.67 million
Dec 30, 2023 $ 11.88
-1.38%
$ 186.41 million $ 7.43 million
Dec 29, 2023 $ 12.05
-1.19%
$ 189.06 million $ 9.19 million