Venus Historical Data

XVS Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 7.9
-2.48%
$ 127.75 million $ 26.9 million
Jun 14, 2024 $ 8.1
-1.22%
$ 131.01 million $ 5.39 million
Jun 13, 2024 $ 8.2
-8.14%
$ 132.63 million $ 11.9 million
Jun 12, 2024 $ 8.93
-0.63%
$ 144.37 million $ 10.37 million
Jun 11, 2024 $ 8.99
-3.84%
$ 145.28 million $ 5.3 million
Jun 10, 2024 $ 9.34
-8.16%
$ 150.03 million $ 7.93 million
Jun 9, 2024 $ 10.17
-5.90%
$ 163.35 million $ 8.99 million
Jun 8, 2024 $ 10.81
+3.26%
$ 173.77 million $ 20.87 million
Jun 7, 2024 $ 10.47
-10.05%
$ 168.12 million $ 8.81 million
Jun 6, 2024 $ 11.64
+2.20%
$ 186.89 million $ 9.57 million
Jun 5, 2024 $ 11.39
+3.74%
$ 182.86 million $ 15.91 million
Jun 4, 2024 $ 10.98
+9.46%
$ 176.27 million $ 9.27 million
Jun 3, 2024 $ 10.03
+3.53%
$ 161.03 million $ 5.48 million
Jun 2, 2024 $ 9.69
-4.51%
$ 155.54 million $ 11.28 million
Jun 1, 2024 $ 10.15
+0.07%
$ 162.89 million $ 2.52 million
May 31, 2024 $ 10.14
+0.75%
$ 162.77 million $ 3.71 million
May 30, 2024 $ 10.06
-0.54%
$ 161.55 million $ 5.01 million
May 29, 2024 $ 10.12
-1.77%
$ 162.34 million $ 11.25 million
May 28, 2024 $ 10.3
+0.59%
$ 165.35 million $ 4.37 million
May 27, 2024 $ 10.24
+5.72%
$ 164.38 million $ 9.19 million
May 26, 2024 $ 9.69
-0.26%
$ 155.49 million $ 8.76 million
May 25, 2024 $ 9.71
+1.82%
$ 155.9 million $ 5.97 million
May 24, 2024 $ 9.54
+0.05%
$ 153.11 million $ 5.15 million
May 23, 2024 $ 9.53
-2.33%
$ 153.02 million $ 4.4 million
May 22, 2024 $ 9.76
-1.12%
$ 156.66 million $ 6.01 million
May 21, 2024 $ 9.87
+0.21%
$ 158.44 million $ 6.93 million
May 20, 2024 $ 9.85
+7.52%
$ 158.09 million $ 4.95 million
May 19, 2024 $ 9.16
-2.56%
$ 147.04 million $ 2.92 million
May 18, 2024 $ 9.4
-0.30%
$ 150.9 million $ 2.63 million
May 17, 2024 $ 9.43
+0.24%
$ 151.36 million $ 4.62 million
May 16, 2024 $ 9.41
-0.33%
$ 150.99 million $ 7.67 million
May 15, 2024 $ 9.44
+5.11%
$ 151.48 million $ 4.48 million
May 14, 2024 $ 8.98
-1.22%
$ 144.12 million $ 4.06 million
May 13, 2024 $ 9.09
-1.84%
$ 145.9 million $ 8.59 million
May 12, 2024 $ 9.26
-0.45%
$ 148.64 million $ 7.58 million
May 11, 2024 $ 9.31
-0.93%
$ 149.3 million $ 5.36 million
May 10, 2024 $ 9.39
-3.13%
$ 150.7 million $ 6.2 million
May 9, 2024 $ 9.7
+0.65%
$ 155.57 million $ 7.13 million
May 8, 2024 $ 9.63
+0.32%
$ 289 million $ 6.76 million
May 7, 2024 $ 9.6
-0.85%
$ 154.06 million $ 4.57 million
May 6, 2024 $ 9.68
-1.24%
$ 155.38 million $ 9.36 million
May 5, 2024 $ 9.81
+0.20%
$ 157.33 million $ 5.55 million
May 4, 2024 $ 9.79
+0.50%
$ 157.02 million $ 5.25 million
May 3, 2024 $ 9.74
+7.87%
$ 156.23 million $ 5.95 million
May 2, 2024 $ 9.03
+1.49%
$ 144.83 million $ 13.12 million
May 1, 2024 $ 8.9
-7.29%
$ 142.7 million $ 19.88 million
Apr 30, 2024 $ 9.6
-6.64%
$ 153.92 million $ 4.38 million
Apr 29, 2024 $ 10.28
+1.12%
$ 164.32 million $ 4.37 million
Apr 28, 2024 $ 10.16
-0.81%
$ 162.49 million $ 4.64 million
Apr 27, 2024 $ 10.25
+0.21%
$ 163.79 million $ 4.77 million