Venus Historical Data

XVS Page 25
Download
Date Close Price change Market cap Trading volume
Jan 1, 2023 $ 3.85
+0.18%
$ 115.5 million $ 1.1 million
Dec 31, 2022 $ 3.84
-2.64%
$ 115.3 million $ 5.14 million
Dec 30, 2022 $ 3.95
+3.79%
$ 118.44 million $ 9.92 million
Dec 29, 2022 $ 3.8
+1.29%
$ 114.12 million $ 1.56 million
Dec 28, 2022 $ 3.76
-1.46%
$ 112.67 million $ 1.75 million
Dec 27, 2022 $ 3.81
-4.71%
$ 114.34 million $ 2.57 million
Dec 26, 2022 $ 4
+4.84%
$ 119.98 million $ 6.52 million
Dec 25, 2022 $ 3.81
-1.86%
$ 114.45 million $ 1.41 million
Dec 24, 2022 $ 3.89
+2.57%
$ 116.66 million $ 2.01 million
Dec 23, 2022 $ 3.79
+1.22%
$ 113.71 million $ 1.18 million
Dec 22, 2022 $ 3.75
-0.69%
$ 112.39 million $ 1.89 million
Dec 21, 2022 $ 3.77
-0.72%
$ 113.17 million $ 1.8 million
Dec 20, 2022 $ 3.8
+4.86%
$ 113.99 million $ 1.75 million
Dec 19, 2022 $ 3.62
-3.52%
$ 108.73 million $ 1.59 million
Dec 18, 2022 $ 3.76
-1.04%
$ 112.68 million $ 970,093
Dec 17, 2022 $ 3.8
-0.58%
$ 113.9 million $ 2.95 million
Dec 16, 2022 $ 3.81
-7.20%
$ 114.37 million $ 2.45 million
Dec 15, 2022 $ 4.11
-2.66%
$ 123.23 million $ 1.73 million
Dec 14, 2022 $ 4.22
-0.99%
$ 126.58 million $ 2.11 million
Dec 13, 2022 $ 4.26
-4.04%
$ 127.85 million $ 4.15 million
Dec 12, 2022 $ 4.44
+2.47%
$ 133.25 million $ 6.65 million
Dec 11, 2022 $ 4.33
+1.05%
$ 130.05 million $ 8.72 million
Dec 10, 2022 $ 4.29
+4.30%
$ 128.7 million $ 14.77 million
Dec 9, 2022 $ 4.11
-0.41%
$ 123.38 million $ 1.64 million
Dec 8, 2022 $ 4.13
+1.94%
$ 123.91 million $ 2.68 million
Dec 7, 2022 $ 4.05
-4.05%
$ 121.43 million $ 1.8 million
Dec 6, 2022 $ 4.22
+0.48%
$ 126.48 million $ 1.98 million
Dec 5, 2022 $ 4.19
-2.33%
$ 125.77 million $ 2.14 million
Dec 4, 2022 $ 4.29
+4.30%
$ 128.71 million $ 2.24 million
Dec 3, 2022 $ 4.12
-0.97%
$ 123.48 million $ 1.56 million
Dec 2, 2022 $ 4.16
+0.71%
$ 124.71 million $ 1.59 million
Dec 1, 2022 $ 4.12
-4.93%
$ 123.75 million $ 2.39 million
Nov 30, 2022 $ 4.34
+1.19%
$ 130.11 million $ 2.74 million
Nov 29, 2022 $ 4.29
+1.68%
$ 128.59 million $ 7.95 million
Nov 28, 2022 $ 4.21
+3.81%
$ 60.71 million $ 8.23 million
Nov 27, 2022 $ 4.06
+0.51%
$ 58.49 million $ 1.77 million
Nov 26, 2022 $ 4.03
+1.04%
$ 121.02 million $ 1.66 million
Nov 25, 2022 $ 3.99
-0.76%
$ 57.58 million $ 1.92 million
Nov 24, 2022 $ 4.02
+2.85%
$ 58.02 million $ 2.63 million
Nov 23, 2022 $ 3.91
+4.56%
$ 56.39 million $ 4.44 million
Nov 22, 2022 $ 3.74
+2.81%
$ 112.28 million $ 2.07 million
Nov 21, 2022 $ 3.64
-4.25%
$ 52.43 million $ 3.66 million
Nov 20, 2022 $ 3.81
-3.04%
$ 114.25 million $ 2.83 million
Nov 19, 2022 $ 3.93
-1.61%
$ 56.55 million $ 2.15 million
Nov 18, 2022 $ 3.99
-0.43%
$ 57.45 million $ 1.8 million
Nov 17, 2022 $ 4.01
+1.40%
$ 120.19 million $ 1.61 million
Nov 16, 2022 $ 3.95
-3.65%
$ 118.54 million $ 2.24 million
Nov 15, 2022 $ 4.1
+2.49%
$ 123.06 million $ 2.4 million
Nov 14, 2022 $ 4
+3.79%
$ 120.07 million $ 2.93 million
Nov 13, 2022 $ 3.86
-3.57%
$ 115.66 million $ 3.11 million