Venus Historical Data

XVS
Download
Date Close Price change Market cap Trading volume
Aug 24 $3.01
-4.90%
$51.45 million $7.81 million
Aug 17 $3.1
+14.07%
$54.18 million $7.77 million
Aug 10 $2.72
-2.46%
$46.48 million $5.79 million
Aug 3 $2.78
+2.90%
$47.59 million $6.9 million
Jul 27 $2.71
-7.15%
$46.14 million $7.82 million
Jul 20 $2.91
+4.21%
$49.86 million $10.38 million
Jul 13 $2.8
+4.71%
$47.78 million $20.7 million
Jul 6 $2.67
+4.14%
$45.61 million $18.43 million
Jun 29 $2.56
+4.09%
$43.73 million $17.93 million
Jun 22 $2.46
-7.46%
$42.08 million $24.94 million
Jun 15 $2.69
+5.14%
$45.47 million $22.05 million
Jun 8 $2.47
+5.48%
$43.75 million $19.15 million
Jun 1 $2.34
-10.47%
$39.98 million $21.31 million
May 25 $2.63
-1.30%
$44.65 million $14.9 million
May 18 $2.72
+3.55%
$45.52 million $14.38 million
May 11 $2.78
-3.45%
$44.79 million $18.05 million
May 4 $2.88
+11.61%
$49.12 million $27.67 million
Apr 27 $2.58
-3.37%
$44.01 million $7.69 million
Apr 20 $2.62
-3.65%
$45.54 million $22.89 million
Apr 13 $2.82
+8.41%
$46.29 million $61.1 million
Apr 6 $2.63
-1.53%
$44.2 million $23.05 million
Mar 30 $2.67
+4.27%
$45.52 million $26.82 million
Mar 23 $2.57
-6.83%
$43.66 million $19.07 million
Mar 16 $2.75
-11.24%
$46.85 million $26.61 million
Mar 9 $3.1
+5.25%
$52.81 million $25.06 million
Mar 2 $2.94
-0.26%
$50.18 million $15.16 million
Feb 23 $2.95
+1.67%
$50.13 million $22.27 million
Feb 16 $2.94
+1.74%
$49.33 million $20.72 million
Feb 9 $2.96
-10.19%
$49.23 million $23.41 million
Feb 2 $3.43
-1.84%
$56.09 million $32.66 million
Jan 26 $3.5
-33.90%
$59.53 million $99.98 million
Jan 19 $5.32
-5.44%
$90.05 million $64.82 million
Jan 12 $5.67
+5.14%
$95.59 million $56.57 million
Jan 5 $5.39
+17.77%
$91.65 million $76.61 million
Dec 29 $4.51
+2.80%
$77.86 million $26.9 million
Dec 22 $4.36
+4.54%
$74.59 million $25.26 million
Dec 15 $4.24
-0.46%
$70.89 million $51.29 million
Dec 8 $4.51
-2.78%
$72.34 million $24.02 million
Dec 1 $4.68
-1.83%
$78.88 million $43.7 million
Nov 24 $4.8
+21.67%
$81.12 million $87.78 million
Nov 17 $3.82
-7.82%
$67.04 million $50.96 million
Nov 10 $4.2
-10.36%
$70.51 million $31.44 million
Nov 3 $4.65
-2.25%
$79.71 million $44.18 million
Oct 27 $4.78
-4.01%
$80.85 million $33.24 million
Oct 20 $4.87
-4.14%
$84.62 million $37.85 million
Oct 13 $4.99
-11.84%
$86.31 million $58.98 million
Oct 6 $4.99
-22.10%
$96.15 million $181.52 million
Sep 29 $6.45
+6.36%
$108.75 million $67.98 million
Sep 22 $6.05
-12.71%
$103.1 million $36.68 million
Sep 15 $7.24
+12.01%
$117.78 million $59.43 million
Download