Venus Historical Data

XVS Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 9.19
-2.27%
$ 153.36 million $ 4.03 million
Dec 30, 2024 $ 9.4
-1.92%
$ 156.92 million $ 4.83 million
Dec 29, 2024 $ 9.59
-4.11%
$ 160 million $ 3.83 million
Dec 28, 2024 $ 10
+4.74%
$ 166.86 million $ 4.23 million
Dec 27, 2024 $ 9.54
+1.42%
$ 159.3 million $ 3.84 million
Dec 26, 2024 $ 9.41
-6.27%
$ 157.06 million $ 3.51 million
Dec 25, 2024 $ 10.04
-1.53%
$ 167.56 million $ 3.41 million
Dec 24, 2024 $ 10.2
+3.10%
$ 170.15 million $ 4.02 million
Dec 23, 2024 $ 9.89
+8.43%
$ 165.12 million $ 6.07 million
Dec 22, 2024 $ 9.12
+0.18%
$ 152.28 million $ 5.87 million
Dec 21, 2024 $ 9.1
-1.25%
$ 151.83 million $ 9.49 million
Dec 20, 2024 $ 9.21
+3.25%
$ 153.76 million $ 18.34 million
Dec 19, 2024 $ 8.93
-5.04%
$ 149.01 million $ 21.2 million
Dec 18, 2024 $ 9.41
-10.46%
$ 157 million $ 7.29 million
Dec 17, 2024 $ 10.49
-4.48%
$ 175.08 million $ 6.67 million
Dec 16, 2024 $ 10.98
-2.96%
$ 183.27 million $ 10.38 million
Dec 15, 2024 $ 11.31
+2.33%
$ 188.75 million $ 16.92 million
Dec 14, 2024 $ 11.05
+1.19%
$ 184.43 million $ 16.86 million
Dec 13, 2024 $ 10.92
-0.95%
$ 182.25 million $ 6.49 million
Dec 12, 2024 $ 11.03
+6.30%
$ 184 million $ 8.23 million
Dec 11, 2024 $ 10.37
+6.21%
$ 173.09 million $ 9.95 million
Dec 10, 2024 $ 9.78
+1.18%
$ 163.17 million $ 15.54 million
Dec 9, 2024 $ 9.68
-18.72%
$ 161.46 million $ 15.24 million
Dec 8, 2024 $ 11.91
+3.44%
$ 198.65 million $ 6.11 million
Dec 7, 2024 $ 11.51
-2.39%
$ 192.04 million $ 4.42 million
Dec 6, 2024 $ 11.79
+4.59%
$ 196.73 million $ 10.05 million
Dec 5, 2024 $ 11.27
-4.22%
$ 188.22 million $ 12.1 million
Dec 4, 2024 $ 11.76
+2.76%
$ 196.27 million $ 26.98 million
Dec 3, 2024 $ 11.45
+13.42%
$ 191 million $ 16.9 million
Dec 2, 2024 $ 10.1
+1.60%
$ 168.49 million $ 16.93 million
Dec 1, 2024 $ 9.94
+0.16%
$ 165.78 million $ 3.98 million
Nov 30, 2024 $ 9.92
+1.60%
$ 165.51 million $ 6.79 million
Nov 29, 2024 $ 9.77
+4.18%
$ 162.91 million $ 5.72 million
Nov 28, 2024 $ 9.37
-4.99%
$ 156.38 million $ 9.26 million
Nov 27, 2024 $ 9.86
+13.07%
$ 164.45 million $ 18.73 million
Nov 26, 2024 $ 8.72
+0.37%
$ 145.44 million $ 11.31 million
Nov 25, 2024 $ 8.68
-1.89%
$ 144.8 million $ 9.33 million
Nov 24, 2024 $ 8.85
+6.12%
$ 147.58 million $ 14.02 million
Nov 23, 2024 $ 8.34
+6.08%
$ 139.07 million $ 10.3 million
Nov 22, 2024 $ 7.86
+2.74%
$ 131.09 million $ 5.35 million
Nov 21, 2024 $ 7.66
+7.46%
$ 127.7 million $ 8.76 million
Nov 20, 2024 $ 7.13
-8.37%
$ 118.83 million $ 6.44 million
Nov 19, 2024 $ 7.78
-2.33%
$ 129.67 million $ 3.92 million
Nov 18, 2024 $ 7.97
+1.74%
$ 132.86 million $ 6.73 million
Nov 17, 2024 $ 7.83
-0.79%
$ 130.58 million $ 6.52 million
Nov 16, 2024 $ 7.89
-0.49%
$ 131.52 million $ 8.55 million
Nov 15, 2024 $ 7.93
+6.98%
$ 132.17 million $ 4.89 million
Nov 14, 2024 $ 7.41
-1.46%
$ 123.64 million $ 6.92 million
Nov 13, 2024 $ 7.53
-3.94%
$ 125.54 million $ 6.8 million
Nov 12, 2024 $ 7.83
-4.15%
$ 130.6 million $ 9 million