Venus Historical Data

XVS Page 11
Download
Date Close Price change Market cap Trading volume
Apr 20, 2025 $5.04
+0.81%
$85.2 million $2.47 million
Apr 19, 2025 $5
-0.89%
$84.48 million $10.01 million
Apr 18, 2025 $5.04
+0.62%
$85.23 million $9.26 million
Apr 17, 2025 $5.01
+1.59%
$84.71 million $5.24 million
Apr 16, 2025 $4.93
+0.89%
$83.38 million $3.78 million
Apr 15, 2025 $4.89
-0.21%
$82.64 million $4.82 million
Apr 14, 2025 $4.9
+0.30%
$82.81 million $6.45 million
Apr 13, 2025 $4.88
-3.10%
$82.42 million $3.04 million
Apr 12, 2025 $5.04
+5.01%
$85.05 million $2.22 million
Apr 11, 2025 $4.8
+3.05%
$80.99 million $1.94 million
Apr 10, 2025 $4.66
-4.10%
$78.6 million $2.13 million
Apr 9, 2025 $4.86
+10.75%
$81.95 million $3.37 million
Apr 8, 2025 $4.39
-4.28%
$74 million $2.66 million
Apr 7, 2025 $4.58
-0.12%
$77.31 million $5.4 million
Apr 6, 2025 $4.59
-10.25%
$77.4 million $5.19 million
Apr 5, 2025 $5.11
-1.55%
$86.24 million $1.31 million
Apr 4, 2025 $5.19
+1.45%
$87.57 million $2.83 million
Apr 3, 2025 $5.12
-0.49%
$86.32 million $2.8 million
Apr 2, 2025 $5.14
-6.52%
$86.69 million $4.11 million
Apr 1, 2025 $5.5
+1.11%
$92.73 million $2.71 million
Mar 31, 2025 $5.44
+0.85%
$91.71 million $2.95 million
Mar 30, 2025 $5.39
+2.56%
$90.88 million $6.02 million
Mar 29, 2025 $5.25
-10.10%
$88.42 million $9.15 million
Mar 28, 2025 $5.84
-4.64%
$98.35 million $8.76 million
Mar 27, 2025 $6.13
-0.06%
$103.14 million $3.12 million
Mar 26, 2025 $6.13
-1.96%
$103.2 million $6.95 million
Mar 25, 2025 $6.25
-0.02%
$105.27 million $6.24 million
Mar 24, 2025 $6.25
+4.64%
$105.29 million $4.85 million
Mar 23, 2025 $5.97
+0.39%
$100.55 million $3.35 million
Mar 22, 2025 $5.95
-0.75%
$100.16 million $4.68 million
Mar 21, 2025 $5.99
+2.65%
$100.91 million $7.58 million
Mar 20, 2025 $5.84
-3.29%
$98.3 million $7.41 million
Mar 19, 2025 $6.04
+3.18%
$101.65 million $7.88 million
Mar 18, 2025 $5.85
-5.52%
$98.51 million $13.52 million
Mar 17, 2025 $6.19
+14.79%
$104.27 million $27.57 million
Mar 16, 2025 $5.4
-6.56%
$90.9 million $6 million
Mar 15, 2025 $5.78
+7.51%
$97.34 million $5.46 million
Mar 14, 2025 $5.43
+1.55%
$91.37 million $3 million
Mar 13, 2025 $5.34
-2.19%
$89.98 million $5.21 million
Mar 12, 2025 $5.46
+1.76%
$91.93 million $5.88 million
Mar 11, 2025 $5.37
+5.68%
$90.34 million $8.13 million
Mar 10, 2025 $5.07
-6.71%
$85.42 million $8.59 million
Mar 9, 2025 $5.44
-6.91%
$91.5 million $6.65 million
Mar 8, 2025 $5.84
-5.18%
$98.36 million $9.52 million
Mar 7, 2025 $6.17
-0.18%
$103.79 million $4.03 million
Mar 6, 2025 $6.18
-3.57%
$103.97 million $3.55 million
Mar 5, 2025 $6.41
+3.04%
$107.82 million $3.7 million
Mar 4, 2025 $6.22
-1.16%
$104.64 million $9.55 million
Mar 3, 2025 $6.29
-17.36%
$105.91 million $32.08 million
Mar 2, 2025 $7.61
+7.37%
$128.15 million $12.25 million