Venus Historical Data

XVS Page 23
Download
Date Close Price change Market cap Trading volume
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
Apr 9, 2023 $ 9.29
+87.15%
$ 278.81 million $ 234.74 million
Apr 8, 2023 $ 4.96
+2.65%
$ 148.85 million $ 7.59 million
Apr 7, 2023 $ 4.84
-0.79%
$ 145.07 million $ 1.27 million
Apr 6, 2023 $ 4.87
+1.62%
$ 146.22 million $ 2.14 million
Apr 5, 2023 $ 4.79
+0.99%
$ 143.8 million $ 2.12 million
Apr 4, 2023 $ 4.75
+1.77%
$ 142.4 million $ 2.15 million
Apr 3, 2023 $ 4.66
-1.82%
$ 139.89 million $ 2.44 million
Apr 2, 2023 $ 4.75
-3.40%
$ 142.48 million $ 2.13 million
Apr 1, 2023 $ 4.92
-1.95%
$ 147.51 million $ 1.39 million
Mar 31, 2023 $ 5.02
+1.11%
$ 150.48 million $ 2.29 million
Mar 30, 2023 $ 4.96
+2.03%
$ 148.85 million $ 2.66 million
Mar 29, 2023 $ 4.86
+4.84%
$ 145.93 million $ 2.88 million
Mar 28, 2023 $ 4.64
+1.94%
$ 139.19 million $ 2.06 million
Mar 27, 2023 $ 4.55
-6.37%
$ 136.53 million $ 2 million
Mar 26, 2023 $ 4.86
+3.10%
$ 145.83 million $ 1.5 million
Mar 25, 2023 $ 4.71
-1.75%
$ 141.45 million $ 1.6 million
Mar 24, 2023 $ 4.8
-4.02%
$ 143.98 million $ 1.82 million
Mar 23, 2023 $ 5
+2.08%
$ 150.02 million $ 1.61 million
Mar 22, 2023 $ 4.9
-4.49%
$ 147.04 million $ 2.85 million
Mar 21, 2023 $ 5.13
+3.97%
$ 153.95 million $ 2.54 million
Mar 20, 2023 $ 4.94
-3.20%
$ 148.07 million $ 2.55 million
Mar 19, 2023 $ 5.1
+2.28%
$ 152.94 million $ 1.79 million
Mar 18, 2023 $ 4.99
-1.43%
$ 149.61 million $ 3.43 million
Mar 17, 2023 $ 5.05
+5.18%
$ 151.6 million $ 3.64 million
Mar 16, 2023 $ 4.81
+4.22%
$ 144.16 million $ 3.03 million
Mar 15, 2023 $ 4.61
-6.53%
$ 138.27 million $ 3.41 million
Mar 14, 2023 $ 4.93
-0.28%
$ 148.04 million $ 4.04 million
Mar 13, 2023 $ 4.95
+5.62%
$ 148.55 million $ 3.91 million
Mar 12, 2023 $ 4.69
+8.73%
$ 140.65 million $ 2.78 million
Mar 11, 2023 $ 4.31
-2.91%
$ 129.35 million $ 2.33 million
Mar 10, 2023 $ 4.44
-1.48%
$ 133.16 million $ 2.82 million
Mar 9, 2023 $ 4.51
-5.88%
$ 135.31 million $ 2.74 million
Mar 8, 2023 $ 4.79
-3.75%
$ 143.75 million $ 1.94 million
Mar 7, 2023 $ 4.98
-3.08%
$ 149.35 million $ 1.93 million
Mar 6, 2023 $ 5.14
-1.82%
$ 154.11 million $ 1.3 million
Mar 5, 2023 $ 5.23
+1.64%
$ 157 million $ 2.98 million
Mar 4, 2023 $ 5.15
+0.34%
$ 154.55 million $ 1.79 million
Mar 3, 2023 $ 5.13
-6.33%
$ 153.97 million $ 2.33 million
Mar 2, 2023 $ 5.48
-2.59%
$ 164.43 million $ 1.6 million
Mar 1, 2023 $ 5.63
+1.14%
$ 168.75 million $ 2.34 million
Feb 28, 2023 $ 5.56
-1.87%
$ 166.83 million $ 1.61 million
Feb 27, 2023 $ 5.66
-1.00%
$ 169.94 million $ 2.57 million
Feb 26, 2023 $ 5.72
+2.78%
$ 171.67 million $ 1.62 million
Feb 25, 2023 $ 5.57
-2.13%
$ 167.05 million $ 2.05 million
Feb 24, 2023 $ 5.69
-5.34%
$ 170.61 million $ 2.57 million
Feb 23, 2023 $ 6.01
-0.59%
$ 180.28 million $ 3.06 million
Feb 22, 2023 $ 6.04
-2.19%
$ 181.34 million $ 3.81 million
Feb 21, 2023 $ 6.18
-4.50%
$ 185.41 million $ 5.55 million