Venus Historical Data

XVS Page 12
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $7.09
-4.99%
$119.35 million $15.61 million
Feb 28, 2025 $7.46
-3.24%
$125.62 million $12.92 million
Feb 27, 2025 $7.71
+0.06%
$129.83 million $5.51 million
Feb 26, 2025 $7.71
-2.96%
$129.7 million $7.79 million
Feb 25, 2025 $7.94
+4.77%
$133.72 million $12.92 million
Feb 24, 2025 $7.58
-10.16%
$127.56 million $12.39 million
Feb 23, 2025 $8.44
-1.50%
$141.98 million $15.38 million
Feb 22, 2025 $8.57
+0.94%
$144.21 million $22.6 million
Feb 21, 2025 $8.48
-4.17%
$142.81 million $22.84 million
Feb 20, 2025 $8.85
-0.23%
$148.95 million $11.04 million
Feb 19, 2025 $8.87
+5.87%
$149.24 million $16.39 million
Feb 18, 2025 $8.38
-1.31%
$140.96 million $25.61 million
Feb 17, 2025 $8.49
-5.26%
$142.62 million $26.89 million
Feb 16, 2025 $8.96
+9.88%
$150.55 million $25.14 million
Feb 15, 2025 $8.15
+3.30%
$137 million $57.09 million
Feb 14, 2025 $7.89
-4.08%
$132.62 million $16.95 million
Feb 13, 2025 $8.23
-1.73%
$138.25 million $50.47 million
Feb 12, 2025 $8.37
+32.07%
$140.69 million $46.26 million
Feb 11, 2025 $6.34
+5.73%
$106.6 million $26.61 million
Feb 10, 2025 $6.01
+5.61%
$101.01 million $10.89 million
Feb 9, 2025 $5.69
+6.18%
$95.64 million $26.64 million
Feb 8, 2025 $5.36
+8.39%
$90.08 million $8.25 million
Feb 7, 2025 $4.95
-1.43%
$83.11 million $7.82 million
Feb 6, 2025 $5.02
-5.19%
$84.38 million $4.15 million
Feb 5, 2025 $5.3
-1.03%
$88.99 million $3.95 million
Feb 4, 2025 $5.35
-4.44%
$89.92 million $4.93 million
Feb 3, 2025 $5.6
-5.07%
$94.16 million $17 million
Feb 2, 2025 $5.9
-12.85%
$99.19 million $8.54 million
Feb 1, 2025 $6.77
-9.88%
$113.82 million $6.15 million
Jan 31, 2025 $7.52
+0.28%
$126.29 million $3.76 million
Jan 30, 2025 $7.5
+1.51%
$125.93 million $3.21 million
Jan 29, 2025 $7.38
+3.13%
$124.05 million $3.4 million
Jan 28, 2025 $7.16
-2.71%
$120.28 million $6.96 million
Jan 27, 2025 $7.36
-4.17%
$123.63 million $9.37 million
Jan 26, 2025 $7.68
-0.94%
$129 million $8.33 million
Jan 25, 2025 $7.75
-0.09%
$130.15 million $4.07 million
Jan 24, 2025 $7.75
-1.86%
$130.26 million $3.39 million
Jan 23, 2025 $7.9
-2.38%
$132.73 million $7.78 million
Jan 22, 2025 $8.09
-8.49%
$135.97 million $10.18 million
Jan 21, 2025 $8.84
+1.47%
$148.53 million $3.96 million
Jan 20, 2025 $8.71
-0.18%
$146.37 million $14.72 million
Jan 19, 2025 $8.73
-6.01%
$146.64 million $16.63 million
Jan 18, 2025 $9.29
-4.44%
$156.01 million $4.67 million
Jan 17, 2025 $9.72
-0.15%
$163.25 million $12.85 million
Jan 16, 2025 $9.73
+1.69%
$163.5 million $9.58 million
Jan 15, 2025 $9.57
+4.06%
$160.79 million $4.56 million
Jan 14, 2025 $9.2
+4.98%
$154.52 million $4.86 million
Jan 13, 2025 $8.76
-6.58%
$147.18 million $25.5 million
Jan 12, 2025 $9.38
+6.30%
$157.54 million $10.62 million
Jan 11, 2025 $8.82
-1.44%
$148.21 million $3.25 million