Venus Historical Data

XVS Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 10.23
-4.25%
$ 163.45 million $ 6.5 million
Apr 25, 2024 $ 10.68
+0.26%
$ 170.7 million $ 6.55 million
Apr 24, 2024 $ 10.65
-3.59%
$ 170.26 million $ 14.53 million
Apr 23, 2024 $ 11.05
+0.68%
$ 176.59 million $ 4.81 million
Apr 22, 2024 $ 10.97
+3.36%
$ 175.39 million $ 5.74 million
Apr 21, 2024 $ 10.62
-1.67%
$ 169.68 million $ 3.81 million
Apr 20, 2024 $ 10.8
+5.18%
$ 172.55 million $ 5.92 million
Apr 19, 2024 $ 10.26
+2.29%
$ 164.04 million $ 8.72 million
Apr 18, 2024 $ 10.03
+4.92%
$ 160.37 million $ 11.55 million
Apr 17, 2024 $ 9.56
-0.39%
$ 152.85 million $ 7.72 million
Apr 16, 2024 $ 9.6
+2.25%
$ 153.45 million $ 7.23 million
Apr 15, 2024 $ 9.39
-1.65%
$ 150.07 million $ 14.95 million
Apr 14, 2024 $ 9.55
+0.36%
$ 152.58 million $ 40.08 million
Apr 13, 2024 $ 9.51
-28.88%
$ 152.03 million $ 55.44 million
Apr 12, 2024 $ 13.38
-12.87%
$ 213.78 million $ 38.83 million
Apr 11, 2024 $ 15.35
+3.52%
$ 245.34 million $ 27.33 million
Apr 10, 2024 $ 14.83
-6.75%
$ 237 million $ 33.67 million
Apr 9, 2024 $ 15.91
-1.52%
$ 254.14 million $ 8.93 million
Apr 8, 2024 $ 16.15
+0.88%
$ 258.04 million $ 32.65 million
Apr 7, 2024 $ 16.01
+8.01%
$ 255.78 million $ 14.9 million
Apr 6, 2024 $ 14.82
+0.78%
$ 236.8 million $ 4.22 million
Apr 5, 2024 $ 14.71
-4.03%
$ 234.96 million $ 9.92 million
Apr 4, 2024 $ 15.32
+0.79%
$ 244.8 million $ 11.54 million
Apr 3, 2024 $ 15.22
+1.45%
$ 243.1 million $ 11.36 million
Apr 2, 2024 $ 15
-9.27%
$ 239.61 million $ 24.34 million
Apr 1, 2024 $ 16.53
-6.46%
$ 264.1 million $ 24.51 million
Mar 31, 2024 $ 17.68
+14.38%
$ 282.33 million $ 30.77 million
Mar 30, 2024 $ 15.45
-2.58%
$ 246.83 million $ 7.01 million
Mar 29, 2024 $ 15.86
-1.04%
$ 253.35 million $ 7.71 million
Mar 28, 2024 $ 16.03
-1.93%
$ 256.01 million $ 8.48 million
Mar 27, 2024 $ 16.35
-5.38%
$ 261.04 million $ 15.01 million
Mar 26, 2024 $ 17.27
+5.87%
$ 273.59 million $ 32.4 million
Mar 25, 2024 $ 16.32
+6.45%
$ 258.41 million $ 24.54 million
Mar 24, 2024 $ 15.33
+4.81%
$ 242.74 million $ 7.44 million
Mar 23, 2024 $ 14.63
-3.26%
$ 231.74 million $ 12.13 million
Mar 22, 2024 $ 15.13
-8.21%
$ 239.52 million $ 43.14 million
Mar 21, 2024 $ 16.48
+19.16%
$ 260.91 million $ 50.14 million
Mar 20, 2024 $ 13.83
+6.88%
$ 218.95 million $ 19.68 million
Mar 19, 2024 $ 12.94
-7.83%
$ 204.86 million $ 12.96 million
Mar 18, 2024 $ 14.04
-5.19%
$ 219.9 million $ 12.09 million
Mar 17, 2024 $ 14.81
+9.35%
$ 231.93 million $ 9.71 million
Mar 16, 2024 $ 13.54
-12.81%
$ 212.09 million $ 20.01 million
Mar 15, 2024 $ 15.53
-2.77%
$ 243.24 million $ 23.57 million
Mar 14, 2024 $ 15.97
-5.46%
$ 250.17 million $ 24.82 million
Mar 13, 2024 $ 16.89
+8.66%
$ 264.59 million $ 29.46 million
Mar 12, 2024 $ 15.55
+1.24%
$ 243.48 million $ 26.22 million
Mar 11, 2024 $ 15.36
+14.57%
$ 240.48 million $ 79.61 million
Mar 10, 2024 $ 13.4
+3.68%
$ 213.6 million $ 27.81 million
Mar 9, 2024 $ 12.93
-1.96%
$ 206 million $ 34.43 million
Mar 8, 2024 $ 13.19
+0.66%
$ 210.12 million $ 13.4 million