Venus Historical Data

XVS Page 19
Download
Date Close Price change Market cap Trading volume
Oct 26, 2023 $ 5.53
+3.61%
$ 86.05 million $ 11.75 million
Oct 25, 2023 $ 5.33
+1.02%
$ 82.88 million $ 12.77 million
Oct 24, 2023 $ 5.27
+7.51%
$ 81.94 million $ 27.71 million
Oct 23, 2023 $ 4.9
+2.07%
$ 76.15 million $ 7.63 million
Oct 22, 2023 $ 4.8
+1.41%
$ 74.58 million $ 15.78 million
Oct 21, 2023 $ 4.72
-6.06%
$ 73.42 million $ 11.54 million
Oct 20, 2023 $ 5.02
+8.68%
$ 78.09 million $ 6.92 million
Oct 19, 2023 $ 4.62
+2.21%
$ 71.82 million $ 4.81 million
Oct 18, 2023 $ 4.52
-4.89%
$ 70.25 million $ 4.58 million
Oct 17, 2023 $ 4.75
-3.31%
$ 73.86 million $ 6.02 million
Oct 16, 2023 $ 4.92
-0.77%
$ 76.44 million $ 21.76 million
Oct 15, 2023 $ 4.95
+5.74%
$ 77.04 million $ 5.36 million
Oct 14, 2023 $ 4.69
+2.69%
$ 72.86 million $ 3.19 million
Oct 13, 2023 $ 4.56
+1.64%
$ 70.94 million $ 2.32 million
Oct 12, 2023 $ 4.49
-0.39%
$ 69.79 million $ 3.31 million
Oct 11, 2023 $ 4.5
-3.93%
$ 70.01 million $ 7.6 million
Oct 10, 2023 $ 4.69
-9.23%
$ 72.86 million $ 12.27 million
Oct 9, 2023 $ 5.16
+2.60%
$ 80.27 million $ 9.62 million
Oct 8, 2023 $ 5.04
-1.91%
$ 78.28 million $ 14.56 million
Oct 7, 2023 $ 5.13
+0.15%
$ 79.81 million $ 4.01 million
Oct 6, 2023 $ 5.12
-0.23%
$ 79.64 million $ 6.86 million
Oct 5, 2023 $ 5.14
-5.91%
$ 79.79 million $ 14.18 million
Oct 4, 2023 $ 5.46
+7.97%
$ 84.78 million $ 14.29 million
Oct 3, 2023 $ 5.05
-1.82%
$ 78.5 million $ 13.52 million
Oct 2, 2023 $ 5.16
+5.09%
$ 80.13 million $ 20.08 million
Oct 1, 2023 $ 4.91
+4.14%
$ 76.28 million $ 4.6 million
Sep 30, 2023 $ 4.72
-3.29%
$ 73.27 million $ 7.18 million
Sep 29, 2023 $ 4.88
+7.43%
$ 75.82 million $ 8.27 million
Sep 28, 2023 $ 4.54
+0.48%
$ 70.58 million $ 3.54 million
Sep 27, 2023 $ 4.52
+0.44%
$ 70.24 million $ 7.36 million
Sep 26, 2023 $ 4.5
-1.38%
$ 69.93 million $ 7.71 million
Sep 25, 2023 $ 4.57
-0.45%
$ 70.91 million $ 2.92 million
Sep 24, 2023 $ 4.59
-3.85%
$ 71.23 million $ 8.99 million
Sep 23, 2023 $ 4.77
-1.01%
$ 143.11 million $ 6.73 million
Sep 22, 2023 $ 4.82
+1.10%
$ 74.83 million $ 8.65 million
Sep 21, 2023 $ 4.77
+2.24%
$ 74.02 million $ 19.21 million
Sep 20, 2023 $ 4.66
+0.90%
$ 72.4 million $ 8.7 million
Sep 19, 2023 $ 4.62
+2.65%
$ 71.75 million $ 6.4 million
Sep 18, 2023 $ 4.5
-1.60%
$ 69.9 million $ 6.35 million
Sep 17, 2023 $ 4.58
-1.58%
$ 71.03 million $ 13.55 million
Sep 16, 2023 $ 4.65
+3.98%
$ 72.17 million $ 17.25 million
Sep 15, 2023 $ 4.47
+0.59%
$ 69.39 million $ 10.17 million
Sep 14, 2023 $ 4.44
+1.95%
$ 68.99 million $ 5.97 million
Sep 13, 2023 $ 4.36
+1.80%
$ 67.67 million $ 8.3 million
Sep 12, 2023 $ 4.29
-3.20%
$ 66.52 million $ 15.82 million
Sep 11, 2023 $ 4.43
+2.16%
$ 68.71 million $ 16.91 million
Sep 10, 2023 $ 4.33
-1.72%
$ 67.26 million $ 18.83 million
Sep 9, 2023 $ 4.42
-1.63%
$ 68.53 million $ 38.18 million
Sep 8, 2023 $ 4.49
-17.78%
$ 69.64 million $ 105.04 million
Sep 7, 2023 $ 5.46
+47.15%
$ 84.67 million $ 147.85 million