Venus Historical Data

XVS Page 26
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $4.92
-1.95%
$147.51 million $1.39 million
Mar 31, 2023 $5.02
+1.11%
$150.48 million $2.29 million
Mar 30, 2023 $4.96
+2.03%
$148.85 million $2.66 million
Mar 29, 2023 $4.86
+4.84%
$145.93 million $2.88 million
Mar 28, 2023 $4.64
+1.94%
$139.19 million $2.06 million
Mar 27, 2023 $4.55
-6.37%
$136.53 million $2 million
Mar 26, 2023 $4.86
+3.10%
$145.83 million $1.5 million
Mar 25, 2023 $4.71
-1.75%
$141.45 million $1.6 million
Mar 24, 2023 $4.8
-4.02%
$143.98 million $1.82 million
Mar 23, 2023 $5
+2.08%
$150.02 million $1.61 million
Mar 22, 2023 $4.9
-4.49%
$147.04 million $2.85 million
Mar 21, 2023 $5.13
+3.97%
$153.95 million $2.54 million
Mar 20, 2023 $4.94
-3.20%
$148.07 million $2.55 million
Mar 19, 2023 $5.1
+2.28%
$152.94 million $1.79 million
Mar 18, 2023 $4.99
-1.43%
$149.61 million $3.43 million
Mar 17, 2023 $5.05
+5.18%
$151.6 million $3.64 million
Mar 16, 2023 $4.81
+4.22%
$144.16 million $3.03 million
Mar 15, 2023 $4.61
-6.53%
$138.27 million $3.41 million
Mar 14, 2023 $4.93
-0.28%
$148.04 million $4.04 million
Mar 13, 2023 $4.95
+5.62%
$148.55 million $3.91 million
Mar 12, 2023 $4.69
+8.73%
$140.65 million $2.78 million
Mar 11, 2023 $4.31
-2.91%
$129.35 million $2.33 million
Mar 10, 2023 $4.44
-1.48%
$133.16 million $2.82 million
Mar 9, 2023 $4.51
-5.88%
$135.31 million $2.74 million
Mar 8, 2023 $4.79
-3.75%
$143.75 million $1.94 million
Mar 7, 2023 $4.98
-3.08%
$149.35 million $1.93 million
Mar 6, 2023 $5.14
-1.82%
$154.11 million $1.3 million
Mar 5, 2023 $5.23
+1.64%
$157 million $2.98 million
Mar 4, 2023 $5.15
+0.34%
$154.55 million $1.79 million
Mar 3, 2023 $5.13
-6.33%
$153.97 million $2.33 million
Mar 2, 2023 $5.48
-2.59%
$164.43 million $1.6 million
Mar 1, 2023 $5.63
+1.14%
$168.75 million $2.34 million
Feb 28, 2023 $5.56
-1.87%
$166.83 million $1.61 million
Feb 27, 2023 $5.66
-1.00%
$169.94 million $2.57 million
Feb 26, 2023 $5.72
+2.78%
$171.67 million $1.62 million
Feb 25, 2023 $5.57
-2.13%
$167.05 million $2.05 million
Feb 24, 2023 $5.69
-5.34%
$170.61 million $2.57 million
Feb 23, 2023 $6.01
-0.59%
$180.28 million $3.06 million
Feb 22, 2023 $6.04
-2.19%
$181.34 million $3.81 million
Feb 21, 2023 $6.18
-4.50%
$185.41 million $5.55 million
Feb 20, 2023 $6.47
+2.98%
$194.1 million $4.24 million
Feb 19, 2023 $6.29
+2.07%
$188.77 million $4.38 million
Feb 18, 2023 $6.16
-0.25%
$184.89 million $2.47 million
Feb 17, 2023 $6.18
+4.14%
$185.49 million $4.34 million
Feb 16, 2023 $5.94
-2.52%
$178.15 million $5.49 million
Feb 15, 2023 $6.09
+2.33%
$182.77 million $3.97 million
Feb 14, 2023 $5.95
+5.74%
$178.59 million $4.04 million
Feb 13, 2023 $5.63
-1.09%
$168.81 million $6.16 million
Feb 12, 2023 $5.69
-1.93%
$170.66 million $2.66 million
Feb 11, 2023 $5.8
+0.77%
$174.07 million $1.29 million