Venus Historical Data

XVS Page 22
Download
Date Close Price change Market cap Trading volume
May 29, 2023 $ 4.92
-4.31%
$ 147.53 million $ 2.78 million
May 28, 2023 $ 5.14
+3.25%
$ 154.31 million $ 2.76 million
May 27, 2023 $ 4.98
-0.03%
$ 149.48 million $ 1.58 million
May 26, 2023 $ 4.98
+1.27%
$ 149.47 million $ 1.65 million
May 25, 2023 $ 4.92
+0.32%
$ 147.6 million $ 1.65 million
May 24, 2023 $ 4.9
-2.92%
$ 147.07 million $ 3.05 million
May 23, 2023 $ 5.05
-0.01%
$ 151.5 million $ 1.64 million
May 22, 2023 $ 5.05
+1.77%
$ 151.52 million $ 1.9 million
May 21, 2023 $ 4.96
-3.61%
$ 148.91 million $ 1.33 million
May 20, 2023 $ 5.15
+0.39%
$ 154.5 million $ 1.47 million
May 19, 2023 $ 5.13
+0.25%
$ 153.91 million $ 2.34 million
May 18, 2023 $ 5.12
-3.52%
$ 153.6 million $ 3.16 million
May 17, 2023 $ 5.3
+3.31%
$ 158.96 million $ 3.62 million
May 16, 2023 $ 5.13
+1.26%
$ 153.86 million $ 3.59 million
May 15, 2023 $ 5.07
-1.77%
$ 152.02 million $ 2.75 million
May 14, 2023 $ 5.16
+1.38%
$ 154.75 million $ 2.13 million
May 13, 2023 $ 5.09
+1.03%
$ 152.61 million $ 4.38 million
May 12, 2023 $ 5.03
+4.71%
$ 151.03 million $ 6.07 million
May 11, 2023 $ 4.82
-2.91%
$ 144.49 million $ 4.57 million
May 10, 2023 $ 4.96
+0.48%
$ 148.94 million $ 6.69 million
May 9, 2023 $ 4.94
+6.03%
$ 148.14 million $ 7.58 million
May 8, 2023 $ 4.66
-13.73%
$ 139.71 million $ 6.69 million
May 7, 2023 $ 5.39
-3.97%
$ 161.75 million $ 7.44 million
May 6, 2023 $ 5.61
-9.43%
$ 168.43 million $ 6.49 million
May 5, 2023 $ 6.21
+3.05%
$ 186.27 million $ 3.86 million
May 4, 2023 $ 6.02
-2.57%
$ 180.68 million $ 9.34 million
May 3, 2023 $ 6.18
+2.93%
$ 185.41 million $ 5.44 million
May 2, 2023 $ 6
-0.14%
$ 180.11 million $ 3.61 million
May 1, 2023 $ 6.01
-6.41%
$ 180.24 million $ 4.54 million
Apr 30, 2023 $ 6.42
-1.69%
$ 192.61 million $ 5.07 million
Apr 29, 2023 $ 6.53
+3.30%
$ 195.87 million $ 7.6 million
Apr 28, 2023 $ 6.32
-2.48%
$ 189.62 million $ 7.75 million
Apr 27, 2023 $ 6.47
+2.86%
$ 194.01 million $ 7.31 million
Apr 26, 2023 $ 6.29
+1.08%
$ 188.66 million $ 16.59 million
Apr 25, 2023 $ 6.23
-0.56%
$ 187 million $ 8.19 million
Apr 24, 2023 $ 6.27
-3.23%
$ 187.97 million $ 7.18 million
Apr 23, 2023 $ 6.48
-0.03%
$ 194.37 million $ 5.41 million
Apr 22, 2023 $ 6.48
+4.37%
$ 194.44 million $ 5.29 million
Apr 21, 2023 $ 6.2
-6.47%
$ 186.12 million $ 9.33 million
Apr 20, 2023 $ 6.64
-2.89%
$ 199.25 million $ 11.76 million
Apr 19, 2023 $ 6.84
-8.66%
$ 205.34 million $ 15.66 million
Apr 18, 2023 $ 7.49
-1.16%
$ 224.66 million $ 14.15 million
Apr 17, 2023 $ 7.58
-6.09%
$ 227.34 million $ 18.46 million
Apr 16, 2023 $ 8.07
+5.01%
$ 242.19 million $ 29.91 million
Apr 15, 2023 $ 7.7
-3.96%
$ 231 million $ 29.1 million
Apr 14, 2023 $ 8.03
+14.86%
$ 240.78 million $ 76.5 million
Apr 13, 2023 $ 6.98
-2.87%
$ 209.4 million $ 32.88 million
Apr 12, 2023 $ 7.19
+15.01%
$ 215.69 million $ 63.43 million
Apr 11, 2023 $ 6.25
-5.35%
$ 187.49 million $ 27.12 million
Apr 10, 2023 $ 6.59
-28.86%
$ 197.77 million $ 177.93 million