Venus Historical Data

XVS Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $10.92
-0.20%
$171.15 million $75.02 million
Dec 6, 2023 $10.95
+15.21%
$171.47 million $129.6 million
Dec 5, 2023 $9.5
+14.24%
$148.81 million $47.94 million
Dec 4, 2023 $8.31
-1.62%
$130.2 million $37.49 million
Dec 3, 2023 $8.44
+16.32%
$132.22 million $74.29 million
Dec 2, 2023 $7.26
-0.24%
$113.66 million $8.92 million
Dec 1, 2023 $7.27
+5.36%
$113.79 million $24 million
Nov 30, 2023 $6.9
+2.21%
$107.99 million $22.04 million
Nov 29, 2023 $6.75
+0.15%
$105.65 million $24.14 million
Nov 28, 2023 $6.75
-4.57%
$105.62 million $47.2 million
Nov 27, 2023 $7.06
+1.88%
$110.16 million $23.88 million
Nov 26, 2023 $6.93
-3.21%
$108.11 million $15.6 million
Nov 25, 2023 $7.16
-0.45%
$111.7 million $12.91 million
Nov 24, 2023 $7.19
+5.10%
$112.1 million $24.23 million
Nov 23, 2023 $6.84
+2.51%
$106.66 million $14.64 million
Nov 22, 2023 $6.67
+2.85%
$104.02 million $21.81 million
Nov 21, 2023 $6.51
-14.43%
$101.52 million $73.46 million
Nov 20, 2023 $7.6
+7.27%
$118.49 million $26.22 million
Nov 19, 2023 $7.06
+2.57%
$110.01 million $9.02 million
Nov 18, 2023 $6.88
+1.50%
$107.25 million $11 million
Nov 17, 2023 $6.76
-5.59%
$105.38 million $20.89 million
Nov 16, 2023 $7.17
-4.69%
$111.79 million $27.28 million
Nov 15, 2023 $7.53
+14.31%
$117.28 million $61.8 million
Nov 14, 2023 $6.58
+5.79%
$102.6 million $23.66 million
Nov 13, 2023 $6.22
-5.53%
$96.98 million $36.68 million
Nov 12, 2023 $6.59
-5.32%
$102.8 million $22.07 million
Nov 11, 2023 $6.96
+0.78%
$108.41 million $25.24 million
Nov 10, 2023 $6.89
-0.03%
$107.4 million $27.67 million
Nov 9, 2023 $6.9
-1.86%
$107.44 million $36.52 million
Nov 8, 2023 $7.03
+1.50%
$109.46 million $60.44 million
Nov 7, 2023 $6.83
-21.07%
$106.37 million $100.26 million
Nov 6, 2023 $8.64
+14.54%
$134.51 million $129.02 million
Nov 5, 2023 $7.54
+31.00%
$226.24 million $143.13 million
Nov 4, 2023 $5.75
+3.40%
$89.59 million $11.6 million
Nov 3, 2023 $5.56
+2.15%
$86.64 million $9.37 million
Nov 2, 2023 $5.45
+0.99%
$84.78 million $8.3 million
Nov 1, 2023 $5.39
+2.43%
$83.94 million $6.73 million
Oct 31, 2023 $5.27
-4.70%
$81.98 million $9.39 million
Oct 30, 2023 $5.53
-1.04%
$86.01 million $7.7 million
Oct 29, 2023 $5.58
+0.51%
$86.96 million $6.23 million
Oct 28, 2023 $5.55
+0.44%
$86.46 million $4.89 million
Oct 27, 2023 $5.53
+0.02%
$86.08 million $9.27 million
Oct 26, 2023 $5.53
+3.61%
$86.05 million $11.75 million
Oct 25, 2023 $5.33
+1.02%
$82.88 million $12.77 million
Oct 24, 2023 $5.27
+7.51%
$81.94 million $27.71 million
Oct 23, 2023 $4.9
+2.07%
$76.15 million $7.63 million
Oct 22, 2023 $4.8
+1.41%
$74.58 million $15.78 million
Oct 21, 2023 $4.72
-6.06%
$73.42 million $11.54 million
Oct 20, 2023 $5.02
+8.68%
$78.09 million $6.92 million
Oct 19, 2023 $4.62
+2.21%
$71.82 million $4.81 million