Venus Historical Data

XVS Page 18
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $9.81
+0.20%
$157.33 million $5.55 million
May 4, 2024 $9.79
+0.50%
$157.02 million $5.25 million
May 3, 2024 $9.74
+7.87%
$156.23 million $5.95 million
May 2, 2024 $9.03
+1.49%
$144.83 million $13.12 million
May 1, 2024 $8.9
-7.29%
$142.7 million $19.88 million
Apr 30, 2024 $9.6
-6.64%
$153.92 million $4.38 million
Apr 29, 2024 $10.28
+1.12%
$164.32 million $4.37 million
Apr 28, 2024 $10.16
-0.81%
$162.49 million $4.64 million
Apr 27, 2024 $10.25
+0.21%
$163.79 million $4.77 million
Apr 26, 2024 $10.23
-4.25%
$163.45 million $6.5 million
Apr 25, 2024 $10.68
+0.26%
$170.7 million $6.55 million
Apr 24, 2024 $10.65
-3.59%
$170.26 million $14.53 million
Apr 23, 2024 $11.05
+0.68%
$176.59 million $4.81 million
Apr 22, 2024 $10.97
+3.36%
$175.39 million $5.74 million
Apr 21, 2024 $10.62
-1.67%
$169.68 million $3.81 million
Apr 20, 2024 $10.8
+5.18%
$172.55 million $5.92 million
Apr 19, 2024 $10.26
+2.29%
$164.04 million $8.72 million
Apr 18, 2024 $10.03
+4.92%
$160.37 million $11.55 million
Apr 17, 2024 $9.56
-0.39%
$152.85 million $7.72 million
Apr 16, 2024 $9.6
+2.25%
$153.45 million $7.23 million
Apr 15, 2024 $9.39
-1.65%
$150.07 million $14.95 million
Apr 14, 2024 $9.55
+0.36%
$152.58 million $40.08 million
Apr 13, 2024 $9.51
-28.88%
$152.03 million $55.44 million
Apr 12, 2024 $13.38
-12.87%
$213.78 million $38.83 million
Apr 11, 2024 $15.35
+3.52%
$245.34 million $27.33 million
Apr 10, 2024 $14.83
-6.75%
$237 million $33.67 million
Apr 9, 2024 $15.91
-1.52%
$254.14 million $8.93 million
Apr 8, 2024 $16.15
+0.88%
$258.04 million $32.65 million
Apr 7, 2024 $16.01
+8.01%
$255.78 million $14.9 million
Apr 6, 2024 $14.82
+0.78%
$236.8 million $4.22 million
Apr 5, 2024 $14.71
-4.03%
$234.96 million $9.92 million
Apr 4, 2024 $15.32
+0.79%
$244.8 million $11.54 million
Apr 3, 2024 $15.22
+1.45%
$243.1 million $11.36 million
Apr 2, 2024 $15
-9.27%
$239.61 million $24.34 million
Apr 1, 2024 $16.53
-6.46%
$264.1 million $24.51 million
Mar 31, 2024 $17.68
+14.38%
$282.33 million $30.77 million
Mar 30, 2024 $15.45
-2.58%
$246.83 million $7.01 million
Mar 29, 2024 $15.86
-1.04%
$253.35 million $7.71 million
Mar 28, 2024 $16.03
-1.93%
$256.01 million $8.48 million
Mar 27, 2024 $16.35
-5.38%
$261.04 million $15.01 million
Mar 26, 2024 $17.27
+5.87%
$273.59 million $32.4 million
Mar 25, 2024 $16.32
+6.45%
$258.41 million $24.54 million
Mar 24, 2024 $15.33
+4.81%
$242.74 million $7.44 million
Mar 23, 2024 $14.63
-3.26%
$231.74 million $12.13 million
Mar 22, 2024 $15.13
-8.21%
$239.52 million $43.14 million
Mar 21, 2024 $16.48
+19.16%
$260.91 million $50.14 million
Mar 20, 2024 $13.83
+6.88%
$218.95 million $19.68 million
Mar 19, 2024 $12.94
-7.83%
$204.86 million $12.96 million
Mar 18, 2024 $14.04
-5.19%
$219.9 million $12.09 million
Mar 17, 2024 $14.81
+9.35%
$231.93 million $9.71 million