Venus Historical Data

XVS Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 13.1
+5.66%
$ 208.73 million $ 13.02 million
Mar 6, 2024 $ 12.4
+5.17%
$ 197.49 million $ 13.35 million
Mar 5, 2024 $ 11.79
-8.68%
$ 187.78 million $ 18.55 million
Mar 4, 2024 $ 12.91
-0.70%
$ 205.62 million $ 13.16 million
Mar 3, 2024 $ 13
-1.48%
$ 207.07 million $ 10.56 million
Mar 2, 2024 $ 13.19
+2.80%
$ 210.16 million $ 9.52 million
Mar 1, 2024 $ 12.83
+2.08%
$ 204.42 million $ 7.55 million
Feb 29, 2024 $ 12.57
+0.41%
$ 200.25 million $ 11.16 million
Feb 28, 2024 $ 12.52
-1.95%
$ 199.42 million $ 12.59 million
Feb 27, 2024 $ 12.77
+0.51%
$ 203.36 million $ 10.82 million
Feb 26, 2024 $ 12.71
+1.88%
$ 202.31 million $ 6.32 million
Feb 25, 2024 $ 12.47
-1.50%
$ 198.56 million $ 4.43 million
Feb 24, 2024 $ 12.66
+4.39%
$ 201.59 million $ 9.83 million
Feb 23, 2024 $ 12.13
+1.70%
$ 193.11 million $ 5.52 million
Feb 22, 2024 $ 11.93
+0.44%
$ 189.84 million $ 5.09 million
Feb 21, 2024 $ 11.87
-1.95%
$ 189.01 million $ 5.77 million
Feb 20, 2024 $ 12.11
-0.61%
$ 192.75 million $ 6.71 million
Feb 19, 2024 $ 12.19
+1.21%
$ 193.98 million $ 6.57 million
Feb 18, 2024 $ 12.04
-0.94%
$ 191.64 million $ 6.4 million
Feb 17, 2024 $ 12.15
+3.80%
$ 193.29 million $ 22.37 million
Feb 16, 2024 $ 11.7
+1.99%
$ 186.19 million $ 5.17 million
Feb 15, 2024 $ 11.47
+2.75%
$ 182.55 million $ 5.16 million
Feb 14, 2024 $ 11.17
+3.27%
$ 177.67 million $ 5.55 million
Feb 13, 2024 $ 10.82
-1.13%
$ 172.09 million $ 6.89 million
Feb 12, 2024 $ 10.94
+1.09%
$ 174.05 million $ 6.15 million
Feb 11, 2024 $ 10.82
-0.77%
$ 172.17 million $ 4.24 million
Feb 10, 2024 $ 10.9
-0.22%
$ 173.49 million $ 3.95 million
Feb 9, 2024 $ 10.93
+1.61%
$ 173.86 million $ 5.85 million
Feb 8, 2024 $ 10.76
-0.78%
$ 171.1 million $ 4.03 million
Feb 7, 2024 $ 10.84
+2.30%
$ 172.45 million $ 5.45 million
Feb 6, 2024 $ 10.6
-1.29%
$ 168.56 million $ 4.4 million
Feb 5, 2024 $ 10.74
+1.37%
$ 170.77 million $ 5.84 million
Feb 4, 2024 $ 10.59
-10.64%
$ 168.45 million $ 24.76 million
Feb 3, 2024 $ 11.85
-1.22%
$ 188.51 million $ 4.83 million
Feb 2, 2024 $ 12
-0.73%
$ 190.84 million $ 3.25 million
Feb 1, 2024 $ 12.09
-0.89%
$ 192.23 million $ 8.09 million
Jan 31, 2024 $ 12.19
-0.87%
$ 193.96 million $ 17.69 million
Jan 30, 2024 $ 12.3
-1.36%
$ 195.65 million $ 13.33 million
Jan 29, 2024 $ 12.47
-2.30%
$ 198.34 million $ 11.59 million
Jan 28, 2024 $ 12.76
+2.96%
$ 202.92 million $ 20.79 million
Jan 27, 2024 $ 12.39
+2.93%
$ 197.08 million $ 5.07 million
Jan 26, 2024 $ 12.04
+4.70%
$ 191.46 million $ 10.24 million
Jan 25, 2024 $ 11.5
-1.62%
$ 182.87 million $ 6.1 million
Jan 24, 2024 $ 11.69
+0.92%
$ 185.87 million $ 8.26 million
Jan 23, 2024 $ 11.58
-2.48%
$ 184.16 million $ 10.16 million
Jan 22, 2024 $ 11.88
-2.75%
$ 188.85 million $ 11.31 million
Jan 21, 2024 $ 12.21
+0.90%
$ 194.18 million $ 7.25 million
Jan 20, 2024 $ 12.1
-0.39%
$ 192.45 million $ 11.17 million
Jan 19, 2024 $ 12.15
+1.14%
$ 193.12 million $ 20.64 million
Jan 18, 2024 $ 12.01
+0.90%
$ 190.94 million $ 15.04 million