Venus Historical Data

XVS Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 7.54
+2.79%
$ 125.13 million $ 6.17 million
Sep 22, 2024 $ 7.33
-0.84%
$ 121.67 million $ 4.34 million
Sep 21, 2024 $ 7.39
+1.55%
$ 122.67 million $ 5.27 million
Sep 20, 2024 $ 7.28
+0.01%
$ 120.22 million $ 6.95 million
Sep 19, 2024 $ 7.28
+2.61%
$ 120.21 million $ 5.97 million
Sep 18, 2024 $ 7.09
+1.73%
$ 212.78 million $ 3.81 million
Sep 17, 2024 $ 6.97
+2.40%
$ 115.07 million $ 3.12 million
Sep 16, 2024 $ 6.81
-0.85%
$ 112.42 million $ 4.45 million
Sep 15, 2024 $ 6.87
-2.16%
$ 113.38 million $ 3.17 million
Sep 14, 2024 $ 7.02
-0.31%
$ 115.93 million $ 3.28 million
Sep 13, 2024 $ 7.05
+0.84%
$ 116.28 million $ 3.15 million
Sep 12, 2024 $ 6.99
+4.41%
$ 115.32 million $ 5.58 million
Sep 11, 2024 $ 6.69
+0.38%
$ 110.44 million $ 5.42 million
Sep 10, 2024 $ 6.67
+0.95%
$ 109.99 million $ 3.08 million
Sep 9, 2024 $ 6.6
+4.04%
$ 108.92 million $ 3.2 million
Sep 8, 2024 $ 6.34
+3.45%
$ 104.68 million $ 2.71 million
Sep 7, 2024 $ 6.13
+2.29%
$ 101.19 million $ 2.96 million
Sep 6, 2024 $ 5.99
-3.07%
$ 179.77 million $ 3.91 million
Sep 5, 2024 $ 6.18
-2.33%
$ 102.01 million $ 2.96 million
Sep 4, 2024 $ 6.33
+0.80%
$ 104.44 million $ 3.87 million
Sep 3, 2024 $ 6.28
-4.16%
$ 103.61 million $ 4.01 million
Sep 2, 2024 $ 6.55
+5.12%
$ 108.1 million $ 3.51 million
Sep 1, 2024 $ 6.24
-5.68%
$ 102.91 million $ 3.27 million
Aug 31, 2024 $ 6.61
+0.00%
$ 109.1 million $ 4.9 million
Aug 30, 2024 $ 6.61
-0.72%
$ 109.1 million $ 6.88 million
Aug 29, 2024 $ 6.66
-1.32%
$ 109.93 million $ 3.61 million
Aug 28, 2024 $ 6.75
-2.93%
$ 111.32 million $ 5.48 million
Aug 27, 2024 $ 6.96
-4.15%
$ 114.76 million $ 2.92 million
Aug 26, 2024 $ 7.27
-3.30%
$ 119.93 million $ 4.61 million
Aug 25, 2024 $ 7.52
-7.42%
$ 124.02 million $ 6.93 million
Aug 24, 2024 $ 8.12
-0.40%
$ 133.96 million $ 5.36 million
Aug 23, 2024 $ 8.15
+7.63%
$ 134.39 million $ 15.1 million
Aug 22, 2024 $ 7.56
+6.98%
$ 124.76 million $ 3.47 million
Aug 21, 2024 $ 7.06
-1.89%
$ 116.51 million $ 3.74 million
Aug 20, 2024 $ 7.21
+3.95%
$ 118.85 million $ 3.63 million
Aug 19, 2024 $ 6.94
+0.70%
$ 114.42 million $ 2.3 million
Aug 18, 2024 $ 6.89
-0.18%
$ 113.62 million $ 9.65 million
Aug 17, 2024 $ 6.9
+11.29%
$ 113.79 million $ 3.27 million
Aug 16, 2024 $ 6.2
-1.22%
$ 102.26 million $ 1.45 million
Aug 15, 2024 $ 6.28
-1.91%
$ 103.52 million $ 1.72 million
Aug 14, 2024 $ 6.39
+1.79%
$ 105.45 million $ 1.56 million
Aug 13, 2024 $ 6.28
-0.01%
$ 103.6 million $ 3.13 million
Aug 12, 2024 $ 6.29
+3.10%
$ 103.71 million $ 1.92 million
Aug 11, 2024 $ 6.1
-5.00%
$ 100.58 million $ 1.16 million
Aug 10, 2024 $ 6.42
-0.11%
$ 105.87 million $ 858,201
Aug 9, 2024 $ 6.43
-1.59%
$ 192.83 million $ 1.67 million
Aug 8, 2024 $ 6.53
+15.67%
$ 195.77 million $ 3.34 million
Aug 7, 2024 $ 5.64
-0.83%
$ 93.03 million $ 2.78 million
Aug 6, 2024 $ 5.69
+3.55%
$ 93.81 million $ 2.58 million
Aug 5, 2024 $ 5.49
-5.45%
$ 90.6 million $ 7.07 million