Venus Historical Data

XVS Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 8.87
+5.87%
$ 149.24 million $ 16.39 million
Feb 18, 2025 $ 8.38
-1.31%
$ 140.96 million $ 25.61 million
Feb 17, 2025 $ 8.49
-5.26%
$ 142.62 million $ 26.89 million
Feb 16, 2025 $ 8.96
+9.88%
$ 150.55 million $ 25.14 million
Feb 15, 2025 $ 8.15
+3.30%
$ 137 million $ 57.09 million
Feb 14, 2025 $ 7.89
-4.08%
$ 132.62 million $ 16.95 million
Feb 13, 2025 $ 8.23
-1.73%
$ 138.25 million $ 50.47 million
Feb 12, 2025 $ 8.37
+32.07%
$ 140.69 million $ 46.26 million
Feb 11, 2025 $ 6.34
+5.73%
$ 106.6 million $ 26.61 million
Feb 10, 2025 $ 6.01
+5.61%
$ 101.01 million $ 10.89 million
Feb 9, 2025 $ 5.69
+6.18%
$ 95.64 million $ 26.64 million
Feb 8, 2025 $ 5.36
+8.39%
$ 90.08 million $ 8.25 million
Feb 7, 2025 $ 4.95
-1.43%
$ 83.11 million $ 7.82 million
Feb 6, 2025 $ 5.02
-5.19%
$ 84.38 million $ 4.15 million
Feb 5, 2025 $ 5.3
-1.03%
$ 88.99 million $ 3.95 million
Feb 4, 2025 $ 5.35
-4.44%
$ 89.92 million $ 4.93 million
Feb 3, 2025 $ 5.6
-5.07%
$ 94.16 million $ 17 million
Feb 2, 2025 $ 5.9
-12.85%
$ 99.19 million $ 8.54 million
Feb 1, 2025 $ 6.77
-9.88%
$ 113.82 million $ 6.15 million
Jan 31, 2025 $ 7.52
+0.28%
$ 126.29 million $ 3.76 million
Jan 30, 2025 $ 7.5
+1.51%
$ 125.93 million $ 3.21 million
Jan 29, 2025 $ 7.38
+3.13%
$ 124.05 million $ 3.4 million
Jan 28, 2025 $ 7.16
-2.71%
$ 120.28 million $ 6.96 million
Jan 27, 2025 $ 7.36
-4.17%
$ 123.63 million $ 9.37 million
Jan 26, 2025 $ 7.68
-0.94%
$ 129 million $ 8.33 million
Jan 25, 2025 $ 7.75
-0.09%
$ 130.15 million $ 4.07 million
Jan 24, 2025 $ 7.75
-1.86%
$ 130.26 million $ 3.39 million
Jan 23, 2025 $ 7.9
-2.38%
$ 132.73 million $ 7.78 million
Jan 22, 2025 $ 8.09
-8.49%
$ 135.97 million $ 10.18 million
Jan 21, 2025 $ 8.84
+1.47%
$ 148.53 million $ 3.96 million
Jan 20, 2025 $ 8.71
-0.18%
$ 146.37 million $ 14.72 million
Jan 19, 2025 $ 8.73
-6.01%
$ 146.64 million $ 16.63 million
Jan 18, 2025 $ 9.29
-4.44%
$ 156.01 million $ 4.67 million
Jan 17, 2025 $ 9.72
-0.15%
$ 163.25 million $ 12.85 million
Jan 16, 2025 $ 9.73
+1.69%
$ 163.5 million $ 9.58 million
Jan 15, 2025 $ 9.57
+4.06%
$ 160.79 million $ 4.56 million
Jan 14, 2025 $ 9.2
+4.98%
$ 154.52 million $ 4.86 million
Jan 13, 2025 $ 8.76
-6.58%
$ 147.18 million $ 25.5 million
Jan 12, 2025 $ 9.38
+6.30%
$ 157.54 million $ 10.62 million
Jan 11, 2025 $ 8.82
-1.44%
$ 148.21 million $ 3.25 million
Jan 10, 2025 $ 8.95
-4.33%
$ 149.44 million $ 12.2 million
Jan 9, 2025 $ 9.36
+7.46%
$ 156.29 million $ 12.53 million
Jan 8, 2025 $ 8.72
-3.64%
$ 145.52 million $ 3.77 million
Jan 7, 2025 $ 9.05
-9.67%
$ 151.02 million $ 4.26 million
Jan 6, 2025 $ 10.01
-0.52%
$ 167.1 million $ 3.99 million
Jan 5, 2025 $ 10.06
-0.78%
$ 167.97 million $ 2.88 million
Jan 4, 2025 $ 10.14
-2.44%
$ 169.3 million $ 6.52 million
Jan 3, 2025 $ 10.4
+11.58%
$ 173.61 million $ 9.87 million
Jan 2, 2025 $ 9.32
+1.19%
$ 155.59 million $ 3.68 million
Jan 1, 2025 $ 9.21
+0.30%
$ 153.75 million $ 4.17 million