Venus Historical Data

XVS Page 28
Download
Date Close Price change Market cap Trading volume
Oct 5, 2022 $ 5.22
-2.65%
$ 156.46 million $ 3.84 million
Oct 4, 2022 $ 5.36
+1.32%
$ 160.79 million $ 4.42 million
Oct 3, 2022 $ 5.29
+6.81%
$ 158.69 million $ 17.32 million
Oct 2, 2022 $ 4.95
+0.24%
$ 148.59 million $ 10.5 million
Oct 1, 2022 $ 4.94
+3.18%
$ 148.24 million $ 4.85 million
Sep 30, 2022 $ 4.79
-0.83%
$ 143.66 million $ 3.02 million
Sep 29, 2022 $ 4.83
-0.83%
$ 144.87 million $ 4.22 million
Sep 28, 2022 $ 4.87
+3.40%
$ 146.09 million $ 2.94 million
Sep 27, 2022 $ 4.71
-1.80%
$ 141.29 million $ 3.69 million
Sep 26, 2022 $ 4.8
+1.82%
$ 143.88 million $ 3.22 million
Sep 25, 2022 $ 4.71
+1.01%
$ 141.34 million $ 3.09 million
Sep 24, 2022 $ 4.66
+1.21%
$ 139.9 million $ 3.74 million
Sep 23, 2022 $ 4.61
+0.71%
$ 138.21 million $ 3.11 million
Sep 22, 2022 $ 4.57
+3.83%
$ 137.23 million $ 2.85 million
Sep 21, 2022 $ 4.41
-2.13%
$ -- $ 4.15 million
Sep 20, 2022 $ 4.5
-1.96%
$ -- $ 7.6 million
Sep 19, 2022 $ 4.59
-0.60%
$ -- $ 13.97 million
Sep 18, 2022 $ 4.62
+1.78%
$ -- $ 18.73 million
Sep 17, 2022 $ 4.54
+4.16%
$ -- $ 2.76 million
Sep 16, 2022 $ 4.36
-2.65%
$ -- $ 3.28 million
Sep 15, 2022 $ 4.47
-4.29%
$ -- $ 4.53 million
Sep 14, 2022 $ 4.67
+0.32%
$ -- $ 3.57 million
Sep 13, 2022 $ 4.66
-6.33%
$ -- $ 7.26 million
Sep 12, 2022 $ 4.97
-2.44%
$ -- $ 4.1 million
Sep 11, 2022 $ 5.1
-0.43%
$ -- $ 3.49 million
Sep 10, 2022 $ 5.12
+2.15%
$ -- $ 5.21 million
Sep 9, 2022 $ 5.01
+4.40%
$ -- $ 7.09 million
Sep 8, 2022 $ 4.8
-0.22%
$ -- $ 3.52 million
Sep 7, 2022 $ 4.81
+6.12%
$ -- $ 5.31 million
Sep 6, 2022 $ 4.54
-7.99%
$ -- $ 5.28 million
Sep 5, 2022 $ 4.93
+0.48%
$ -- $ 2.61 million
Sep 4, 2022 $ 4.91
+1.38%
$ -- $ 2.19 million
Sep 3, 2022 $ 4.84
-0.32%
$ -- $ 2.1 million
Sep 2, 2022 $ 4.85
-0.86%
$ -- $ 5.34 million
Sep 1, 2022 $ 4.9
+0.68%
$ -- $ 4.09 million
Aug 31, 2022 $ 4.86
-0.07%
$ -- $ 3.59 million
Aug 30, 2022 $ 4.87
-4.92%
$ -- $ 4.1 million
Aug 29, 2022 $ 5.12
+5.84%
$ -- $ 7.37 million
Aug 28, 2022 $ 4.84
-0.82%
$ -- $ 14.25 million
Aug 27, 2022 $ 4.88
-5.42%
$ -- $ 12.83 million
Aug 26, 2022 $ 5.15
-9.23%
$ -- $ 5.05 million
Aug 25, 2022 $ 5.68
-0.92%
$ -- $ 4.23 million
Aug 24, 2022 $ 5.73
-0.06%
$ -- $ 3.87 million
Aug 23, 2022 $ 5.73
+1.88%
$ -- $ 4.7 million
Aug 22, 2022 $ 5.63
-4.87%
$ -- $ 4.73 million
Aug 21, 2022 $ 5.92
+0.54%
$ -- $ 3.97 million
Aug 20, 2022 $ 5.88
+0.75%
$ -- $ 13.38 million
Aug 19, 2022 $ 5.84
-7.17%
$ -- $ 12.6 million
Aug 18, 2022 $ 6.3
+5.22%
$ -- $ 15.03 million
Aug 17, 2022 $ 5.98
+0.37%
$ -- $ 13.39 million