Venus Historical Data

XVS Page 20
Download
Date Close Price change Market cap Trading volume
Jan 26, 2024 $12.04
+4.70%
$191.46 million $10.24 million
Jan 25, 2024 $11.5
-1.62%
$182.87 million $6.1 million
Jan 24, 2024 $11.69
+0.92%
$185.87 million $8.26 million
Jan 23, 2024 $11.58
-2.48%
$184.16 million $10.16 million
Jan 22, 2024 $11.88
-2.75%
$188.85 million $11.31 million
Jan 21, 2024 $12.21
+0.90%
$194.18 million $7.25 million
Jan 20, 2024 $12.1
-0.39%
$192.45 million $11.17 million
Jan 19, 2024 $12.15
+1.14%
$193.12 million $20.64 million
Jan 18, 2024 $12.01
+0.90%
$190.94 million $15.04 million
Jan 17, 2024 $11.9
-1.14%
$189.22 million $5.51 million
Jan 16, 2024 $12.04
+1.45%
$191.38 million $4.64 million
Jan 15, 2024 $11.87
+0.65%
$188.64 million $5.21 million
Jan 14, 2024 $11.79
-1.28%
$187.42 million $5.11 million
Jan 13, 2024 $11.94
+5.10%
$189.83 million $22.78 million
Jan 12, 2024 $11.37
-5.09%
$180.67 million $12.28 million
Jan 11, 2024 $11.97
-0.18%
$190.29 million $12.03 million
Jan 10, 2024 $12
+3.89%
$190.62 million $9.13 million
Jan 9, 2024 $11.55
-0.26%
$183.47 million $14.61 million
Jan 8, 2024 $11.58
+0.51%
$184 million $23.18 million
Jan 7, 2024 $11.52
-4.15%
$180.87 million $8.86 million
Jan 6, 2024 $12.02
-3.22%
$188.69 million $12.75 million
Jan 5, 2024 $12.41
+1.53%
$194.84 million $17.18 million
Jan 4, 2024 $12.23
-1.15%
$191.96 million $15.6 million
Jan 3, 2024 $12.4
+4.74%
$194.7 million $34.19 million
Jan 2, 2024 $11.85
+0.90%
$185.94 million $8.8 million
Jan 1, 2024 $11.75
+0.65%
$184.36 million $6.58 million
Dec 31, 2023 $11.67
-1.67%
$183.11 million $8.67 million
Dec 30, 2023 $11.88
-1.38%
$186.41 million $7.43 million
Dec 29, 2023 $12.05
-1.19%
$189.06 million $9.19 million
Dec 28, 2023 $12.19
-3.36%
$191.28 million $18.25 million
Dec 27, 2023 $12.61
-5.01%
$197.91 million $29.22 million
Dec 26, 2023 $13.28
+2.97%
$208.33 million $74.48 million
Dec 25, 2023 $12.9
+12.97%
$202.33 million $49.36 million
Dec 24, 2023 $11.41
+3.71%
$179.09 million $72.15 million
Dec 23, 2023 $11.01
+2.53%
$172.71 million $7.38 million
Dec 22, 2023 $10.74
-5.62%
$168.37 million $11.45 million
Dec 21, 2023 $11.38
+7.96%
$178.38 million $26.41 million
Dec 20, 2023 $10.54
-2.61%
$165.22 million $13.74 million
Dec 19, 2023 $10.82
+5.72%
$169.65 million $11.46 million
Dec 18, 2023 $10.23
+3.50%
$160.46 million $23.38 million
Dec 17, 2023 $9.88
-3.15%
$154.95 million $46.68 million
Dec 16, 2023 $10.2
+1.09%
$159.93 million $10.41 million
Dec 15, 2023 $10.08
+0.64%
$158.1 million $23.78 million
Dec 14, 2023 $10.02
+3.07%
$157.08 million $15.06 million
Dec 13, 2023 $9.71
+1.40%
$152.26 million $10.86 million
Dec 12, 2023 $9.59
-0.97%
$150.32 million $11.71 million
Dec 11, 2023 $9.68
-7.09%
$151.73 million $27.83 million
Dec 10, 2023 $10.41
-8.04%
$163.14 million $42.15 million
Dec 9, 2023 $11.3
+4.31%
$177.12 million $26.22 million
Dec 8, 2023 $10.84
-0.78%
$169.84 million $32.65 million