Venus Historical Data

XVS Page 8
Download
Date Close Price change Market cap Trading volume
Aug 18, 4 PM $2.73
-0.32%
$46.68 million $1.4 million
Aug 18, 3 PM $2.74
+0.41%
$46.83 million $1.4 million
Aug 18, 2 PM $2.72
-0.06%
$46.63 million $1.41 million
Aug 18, 1 PM $2.73
-0.18%
$46.66 million $1.27 million
Aug 18, 12 PM $2.73
+0.21%
$46.81 million $1.19 million
Aug 18, 11 AM $2.73
+2.07%
$46.71 million $999,549
Aug 18, 10 AM $2.68
+0.49%
$45.84 million $895,938
Aug 18, 9 AM $2.66
-0.20%
$45.61 million $910,363
Aug 18, 8 AM $2.67
-0.69%
$45.68 million $900,464
Aug 18, 7 AM $2.69
-0.40%
$46.01 million $840,011
Aug 18, 6 AM $2.7
+1.24%
$46.2 million $838,419
Aug 18, 5 AM $2.67
-0.27%
$45.63 million $833,770
Aug 18, 4 AM $2.67
+0.29%
$45.76 million $838,366
Aug 18, 3 AM $2.67
-0.56%
$45.62 million $828,702
Aug 18, 2 AM $2.68
-1.00%
$45.88 million $818,416
Aug 18, 1 AM $2.71
-0.33%
$46.35 million $806,265
Aug 18, 12 AM $2.72
-0.06%
$46.5 million $800,280
Aug 17, 11 PM $2.72
-0.03%
$46.53 million $812,429
Aug 17, 10 PM $2.72
+0.03%
$46.54 million $805,121
Aug 17, 9 PM $2.72
+0.13%
$46.53 million $822,056
Aug 17, 8 PM $2.71
+0.71%
$46.47 million $828,421
Aug 17, 7 PM $2.7
-0.01%
$46.14 million $820,157
Aug 17, 6 PM $2.7
-0.51%
$46.14 million $812,738
Aug 17, 5 PM $2.71
+0.54%
$46.38 million $803,836
Aug 17, 4 PM $2.7
-0.25%
$46.13 million $789,735
Aug 17, 3 PM $2.7
+0.47%
$46.25 million $783,482
Aug 17, 2 PM $2.69
-0.28%
$46.03 million $740,496
Aug 17, 1 PM $2.7
-0.47%
$46.16 million $711,985
Aug 17, 12 PM $2.71
+0.06%
$46.38 million $710,688
Aug 17, 11 AM $2.71
-0.22%
$46.32 million $710,324
Aug 17, 10 AM $2.71
-0.78%
$46.43 million $711,566
Aug 17, 9 AM $2.73
-0.06%
$46.79 million $696,095
Aug 17, 8 AM $2.74
+0.10%
$46.82 million $685,137
Aug 17, 7 AM $2.73
-0.16%
$46.77 million $689,171
Aug 17, 6 AM $2.74
+0.19%
$46.85 million $679,968
Aug 17, 5 AM $2.73
+0.46%
$46.76 million $666,531
Aug 17, 4 AM $2.72
-0.09%
$46.54 million $661,793
Aug 17, 3 AM $2.72
-0.41%
$46.58 million $661,566
Aug 17, 2 AM $2.73
+0.47%
$46.77 million $678,984
Aug 17, 1 AM $2.72
+0.35%
$46.56 million $667,126
Aug 17, 12 AM $2.71
-0.18%
$46.39 million $663,483
Aug 16, 11 PM $2.72
+0.02%
$46.48 million $670,438
Aug 16, 10 PM $2.71
+0.27%
$46.47 million $675,851
Aug 16, 9 PM $2.71
-1.02%
$46.34 million $682,455
Aug 16, 8 PM $2.74
+0.24%
$46.82 million $690,813
Aug 16, 7 PM $2.73
+0.05%
$46.71 million $693,454
Aug 16, 6 PM $2.73
-0.33%
$46.68 million $681,770
Aug 16, 5 PM $2.74
+0.02%
$46.84 million $699,804
Aug 16, 4 PM $2.74
-0.01%
$46.83 million $715,458
Aug 16, 3 PM $2.74
+0.30%
$46.83 million $717,344