Venus Historical Data

XVS Page 19
Download
Date Close Price change Market cap Trading volume
Dec 28, 2023 $ 12.19
-3.36%
$ 191.28 million $ 18.25 million
Dec 27, 2023 $ 12.61
-5.01%
$ 197.91 million $ 29.22 million
Dec 26, 2023 $ 13.28
+2.97%
$ 208.33 million $ 74.48 million
Dec 25, 2023 $ 12.9
+12.97%
$ 202.33 million $ 49.36 million
Dec 24, 2023 $ 11.41
+3.71%
$ 179.09 million $ 72.15 million
Dec 23, 2023 $ 11.01
+2.53%
$ 172.71 million $ 7.38 million
Dec 22, 2023 $ 10.74
-5.62%
$ 168.37 million $ 11.45 million
Dec 21, 2023 $ 11.38
+7.96%
$ 178.38 million $ 26.41 million
Dec 20, 2023 $ 10.54
-2.61%
$ 165.22 million $ 13.74 million
Dec 19, 2023 $ 10.82
+5.72%
$ 169.65 million $ 11.46 million
Dec 18, 2023 $ 10.23
+3.50%
$ 160.46 million $ 23.38 million
Dec 17, 2023 $ 9.88
-3.15%
$ 154.95 million $ 46.68 million
Dec 16, 2023 $ 10.2
+1.09%
$ 159.93 million $ 10.41 million
Dec 15, 2023 $ 10.08
+0.64%
$ 158.1 million $ 23.78 million
Dec 14, 2023 $ 10.02
+3.07%
$ 157.08 million $ 15.06 million
Dec 13, 2023 $ 9.71
+1.40%
$ 152.26 million $ 10.86 million
Dec 12, 2023 $ 9.59
-0.97%
$ 150.32 million $ 11.71 million
Dec 11, 2023 $ 9.68
-7.09%
$ 151.73 million $ 27.83 million
Dec 10, 2023 $ 10.41
-8.04%
$ 163.14 million $ 42.15 million
Dec 9, 2023 $ 11.3
+4.31%
$ 177.12 million $ 26.22 million
Dec 8, 2023 $ 10.84
-0.78%
$ 169.84 million $ 32.65 million
Dec 7, 2023 $ 10.92
-0.20%
$ 171.15 million $ 75.02 million
Dec 6, 2023 $ 10.95
+15.21%
$ 171.47 million $ 129.6 million
Dec 5, 2023 $ 9.5
+14.24%
$ 148.81 million $ 47.94 million
Dec 4, 2023 $ 8.31
-1.62%
$ 130.2 million $ 37.49 million
Dec 3, 2023 $ 8.44
+16.32%
$ 132.22 million $ 74.29 million
Dec 2, 2023 $ 7.26
-0.24%
$ 113.66 million $ 8.92 million
Dec 1, 2023 $ 7.27
+5.36%
$ 113.79 million $ 24 million
Nov 30, 2023 $ 6.9
+2.21%
$ 107.99 million $ 22.04 million
Nov 29, 2023 $ 6.75
+0.15%
$ 105.65 million $ 24.14 million
Nov 28, 2023 $ 6.75
-4.57%
$ 105.62 million $ 47.2 million
Nov 27, 2023 $ 7.06
+1.88%
$ 110.16 million $ 23.88 million
Nov 26, 2023 $ 6.93
-3.21%
$ 108.11 million $ 15.6 million
Nov 25, 2023 $ 7.16
-0.45%
$ 111.7 million $ 12.91 million
Nov 24, 2023 $ 7.19
+5.10%
$ 112.1 million $ 24.23 million
Nov 23, 2023 $ 6.84
+2.51%
$ 106.66 million $ 14.64 million
Nov 22, 2023 $ 6.67
+2.85%
$ 104.02 million $ 21.81 million
Nov 21, 2023 $ 6.51
-14.43%
$ 101.52 million $ 73.46 million
Nov 20, 2023 $ 7.6
+7.27%
$ 118.49 million $ 26.22 million
Nov 19, 2023 $ 7.06
+2.57%
$ 110.01 million $ 9.02 million
Nov 18, 2023 $ 6.88
+1.50%
$ 107.25 million $ 11 million
Nov 17, 2023 $ 6.76
-5.59%
$ 105.38 million $ 20.89 million
Nov 16, 2023 $ 7.17
-4.69%
$ 111.79 million $ 27.28 million
Nov 15, 2023 $ 7.53
+14.31%
$ 117.28 million $ 61.8 million
Nov 14, 2023 $ 6.58
+5.79%
$ 102.6 million $ 23.66 million
Nov 13, 2023 $ 6.22
-5.53%
$ 96.98 million $ 36.68 million
Nov 12, 2023 $ 6.59
-5.32%
$ 102.8 million $ 22.07 million
Nov 11, 2023 $ 6.96
+0.78%
$ 108.41 million $ 25.24 million
Nov 10, 2023 $ 6.89
-0.03%
$ 107.4 million $ 27.67 million
Nov 9, 2023 $ 6.9
-1.86%
$ 107.44 million $ 36.52 million