Venus Historical Data

XVS Page 28
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $3.75
-0.69%
$112.39 million $1.89 million
Dec 21, 2022 $3.77
-0.72%
$113.17 million $1.8 million
Dec 20, 2022 $3.8
+4.86%
$113.99 million $1.75 million
Dec 19, 2022 $3.62
-3.52%
$108.73 million $1.59 million
Dec 18, 2022 $3.76
-1.04%
$112.68 million $970,093
Dec 17, 2022 $3.8
-0.58%
$113.9 million $2.95 million
Dec 16, 2022 $3.81
-7.20%
$114.37 million $2.45 million
Dec 15, 2022 $4.11
-2.66%
$123.23 million $1.73 million
Dec 14, 2022 $4.22
-0.99%
$126.58 million $2.11 million
Dec 13, 2022 $4.26
-4.04%
$127.85 million $4.15 million
Dec 12, 2022 $4.44
+2.47%
$133.25 million $6.65 million
Dec 11, 2022 $4.33
+1.05%
$130.05 million $8.72 million
Dec 10, 2022 $4.29
+4.30%
$128.7 million $14.77 million
Dec 9, 2022 $4.11
-0.41%
$123.38 million $1.64 million
Dec 8, 2022 $4.13
+1.94%
$123.91 million $2.68 million
Dec 7, 2022 $4.05
-4.05%
$121.43 million $1.8 million
Dec 6, 2022 $4.22
+0.48%
$126.48 million $1.98 million
Dec 5, 2022 $4.19
-2.33%
$125.77 million $2.14 million
Dec 4, 2022 $4.29
+4.30%
$128.71 million $2.24 million
Dec 3, 2022 $4.12
-0.97%
$123.48 million $1.56 million
Dec 2, 2022 $4.16
+0.71%
$124.71 million $1.59 million
Dec 1, 2022 $4.12
-4.93%
$123.75 million $2.39 million
Nov 30, 2022 $4.34
+1.19%
$130.11 million $2.74 million
Nov 29, 2022 $4.29
+1.68%
$128.59 million $7.95 million
Nov 28, 2022 $4.21
+3.81%
$60.71 million $8.23 million
Nov 27, 2022 $4.06
+0.51%
$58.49 million $1.77 million
Nov 26, 2022 $4.03
+1.04%
$121.02 million $1.66 million
Nov 25, 2022 $3.99
-0.76%
$57.58 million $1.92 million
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