Venus Historical Data

XVS Page 24
Download
Date Close Price change Market cap Trading volume
Feb 20, 2023 $ 6.47
+2.98%
$ 194.1 million $ 4.24 million
Feb 19, 2023 $ 6.29
+2.07%
$ 188.77 million $ 4.38 million
Feb 18, 2023 $ 6.16
-0.25%
$ 184.89 million $ 2.47 million
Feb 17, 2023 $ 6.18
+4.14%
$ 185.49 million $ 4.34 million
Feb 16, 2023 $ 5.94
-2.52%
$ 178.15 million $ 5.49 million
Feb 15, 2023 $ 6.09
+2.33%
$ 182.77 million $ 3.97 million
Feb 14, 2023 $ 5.95
+5.74%
$ 178.59 million $ 4.04 million
Feb 13, 2023 $ 5.63
-1.09%
$ 168.81 million $ 6.16 million
Feb 12, 2023 $ 5.69
-1.93%
$ 170.66 million $ 2.66 million
Feb 11, 2023 $ 5.8
+0.77%
$ 174.07 million $ 1.29 million
Feb 10, 2023 $ 5.75
+1.47%
$ 172.64 million $ 3 million
Feb 9, 2023 $ 5.67
-5.25%
$ 170.01 million $ 5.61 million
Feb 8, 2023 $ 5.98
-0.18%
$ 179.44 million $ 5.52 million
Feb 7, 2023 $ 5.99
+4.38%
$ 179.77 million $ 4 million
Feb 6, 2023 $ 5.74
-1.76%
$ 172.17 million $ 3.26 million
Feb 5, 2023 $ 5.84
-2.27%
$ 175.24 million $ 7.97 million
Feb 4, 2023 $ 5.98
+0.73%
$ 179.32 million $ 4.88 million
Feb 3, 2023 $ 5.93
+9.05%
$ 178.02 million $ 7.01 million
Feb 2, 2023 $ 5.44
+1.39%
$ 163.31 million $ 6.16 million
Feb 1, 2023 $ 5.37
+4.43%
$ 160.97 million $ 3.96 million
Jan 31, 2023 $ 5.13
+3.79%
$ 153.91 million $ 2.94 million
Jan 30, 2023 $ 4.94
-8.01%
$ 148.34 million $ 5.99 million
Jan 29, 2023 $ 5.37
+1.44%
$ 161.24 million $ 3.27 million
Jan 28, 2023 $ 5.3
-1.18%
$ 158.99 million $ 2.17 million
Jan 27, 2023 $ 5.36
+0.79%
$ 160.89 million $ 2.9 million
Jan 26, 2023 $ 5.33
-0.33%
$ 159.76 million $ 4.73 million
Jan 25, 2023 $ 5.35
+2.52%
$ 160.35 million $ 5.78 million
Jan 24, 2023 $ 5.21
+1.72%
$ 156.31 million $ 11.25 million
Jan 23, 2023 $ 5.12
+3.53%
$ 153.64 million $ 3.32 million
Jan 22, 2023 $ 4.95
-0.34%
$ 148.43 million $ 2.64 million
Jan 21, 2023 $ 4.96
-0.62%
$ 148.88 million $ 3.36 million
Jan 20, 2023 $ 4.99
+4.12%
$ 149.76 million $ 3.24 million
Jan 19, 2023 $ 4.79
+4.76%
$ 143.82 million $ 1.94 million
Jan 18, 2023 $ 4.57
-5.58%
$ 137.22 million $ 3.86 million
Jan 17, 2023 $ 4.84
+0.18%
$ 145.28 million $ 3.01 million
Jan 16, 2023 $ 4.83
-3.53%
$ 145.03 million $ 4.03 million
Jan 15, 2023 $ 5.01
+3.35%
$ 150.43 million $ 3.44 million
Jan 14, 2023 $ 4.85
+5.40%
$ 145.43 million $ 10.72 million
Jan 13, 2023 $ 4.6
+2.50%
$ 138.09 million $ 3.12 million
Jan 12, 2023 $ 4.49
+3.20%
$ 134.73 million $ 2.69 million
Jan 11, 2023 $ 4.35
-0.89%
$ 130.57 million $ 1.74 million
Jan 10, 2023 $ 4.39
+0.84%
$ 131.77 million $ 1.98 million
Jan 9, 2023 $ 4.35
-0.67%
$ 130.6 million $ 2.55 million
Jan 8, 2023 $ 4.38
+2.31%
$ 131.51 million $ 1.12 million
Jan 7, 2023 $ 4.29
-0.17%
$ 128.59 million $ 1.81 million
Jan 6, 2023 $ 4.29
+3.28%
$ 128.74 million $ 5.14 million
Jan 5, 2023 $ 4.16
+3.86%
$ 124.66 million $ 3.62 million
Jan 4, 2023 $ 4
+0.92%
$ 120.03 million $ 1.66 million
Jan 3, 2023 $ 3.96
-0.15%
$ 118.94 million $ 1.83 million
Jan 2, 2023 $ 3.97
+3.14%
$ 119.11 million $ 2.2 million