Venus Historical Data

XVS Page 27
Download
Date Close Price change Market cap Trading volume
Nov 24, 2022 $ 4.02
+2.85%
$ 58.02 million $ 2.63 million
Nov 23, 2022 $ 3.91
+4.56%
$ 56.39 million $ 4.44 million
Nov 22, 2022 $ 3.74
+2.81%
$ 112.28 million $ 2.07 million
Nov 21, 2022 $ 3.64
-4.25%
$ 52.43 million $ 3.66 million
Nov 20, 2022 $ 3.81
-3.04%
$ 114.25 million $ 2.83 million
Nov 19, 2022 $ 3.93
-1.61%
$ 56.55 million $ 2.15 million
Nov 18, 2022 $ 3.99
-0.43%
$ 57.45 million $ 1.8 million
Nov 17, 2022 $ 4.01
+1.40%
$ 120.19 million $ 1.61 million
Nov 16, 2022 $ 3.95
-3.65%
$ 118.54 million $ 2.24 million
Nov 15, 2022 $ 4.1
+2.49%
$ 123.06 million $ 2.4 million
Nov 14, 2022 $ 4
+3.79%
$ 120.07 million $ 2.93 million
Nov 13, 2022 $ 3.86
-3.57%
$ 115.66 million $ 3.11 million
Nov 12, 2022 $ 4
-0.12%
$ 119.91 million $ 1.76 million
Nov 11, 2022 $ 4
-6.19%
$ 120.03 million $ 4.06 million
Nov 10, 2022 $ 4.27
+7.87%
$ 127.96 million $ 5.41 million
Nov 9, 2022 $ 3.95
-10.91%
$ 118.44 million $ 8.78 million
Nov 8, 2022 $ 4.43
-14.53%
$ 132.85 million $ 11.66 million
Nov 7, 2022 $ 5.18
-1.54%
$ 74.35 million $ 3.07 million
Nov 6, 2022 $ 5.27
-1.22%
$ 158.01 million $ 4.03 million
Nov 5, 2022 $ 5.33
-2.31%
$ 159.93 million $ 2.86 million
Nov 4, 2022 $ 5.46
+8.00%
$ 163.82 million $ 4.87 million
Nov 3, 2022 $ 5.05
+4.02%
$ 151.64 million $ 4.81 million
Nov 2, 2022 $ 4.86
-3.04%
$ 145.71 million $ 2.65 million
Nov 1, 2022 $ 5.01
-1.72%
$ 150.31 million $ 2.77 million
Oct 31, 2022 $ 5.1
+2.02%
$ 152.95 million $ 6.31 million
Oct 30, 2022 $ 5
+2.48%
$ 149.89 million $ 2.81 million
Oct 29, 2022 $ 4.88
+1.33%
$ 146.31 million $ 2.63 million
Oct 28, 2022 $ 4.81
+2.15%
$ 144.43 million $ 2.68 million
Oct 27, 2022 $ 4.72
-2.73%
$ 141.47 million $ 2.71 million
Oct 26, 2022 $ 4.85
+3.89%
$ 145.45 million $ 2.63 million
Oct 25, 2022 $ 4.67
+1.93%
$ 140.1 million $ 4.34 million
Oct 24, 2022 $ 4.58
-0.36%
$ 137.41 million $ 2.16 million
Oct 23, 2022 $ 4.6
+2.28%
$ 137.89 million $ 3.9 million
Oct 22, 2022 $ 4.49
+1.94%
$ 134.8 million $ 4.37 million
Oct 21, 2022 $ 4.41
-0.40%
$ 132.22 million $ 1.98 million
Oct 20, 2022 $ 4.43
-1.80%
$ 132.78 million $ 1.67 million
Oct 19, 2022 $ 4.51
-1.35%
$ 135.24 million $ 1.92 million
Oct 18, 2022 $ 4.57
-2.18%
$ 137.13 million $ 2.85 million
Oct 17, 2022 $ 4.67
+0.44%
$ 140.22 million $ 2.91 million
Oct 16, 2022 $ 4.65
+1.58%
$ 139.64 million $ 2.3 million
Oct 15, 2022 $ 4.58
+1.73%
$ 137.47 million $ 1.86 million
Oct 14, 2022 $ 4.5
-2.48%
$ 135.1 million $ 2.62 million
Oct 13, 2022 $ 4.62
-1.91%
$ 138.57 million $ 3.4 million
Oct 12, 2022 $ 4.71
-2.15%
$ 141.28 million $ 3 million
Oct 11, 2022 $ 4.81
-1.45%
$ 144.37 million $ 4.19 million
Oct 10, 2022 $ 4.88
-2.79%
$ 146.48 million $ 8.78 million
Oct 9, 2022 $ 5.02
-1.32%
$ 150.7 million $ 4.5 million
Oct 8, 2022 $ 5.09
-4.02%
$ 152.71 million $ 3.28 million
Oct 7, 2022 $ 5.3
+3.75%
$ 159.11 million $ 19.92 million
Oct 6, 2022 $ 5.11
-2.04%
$ 153.26 million $ 4.3 million