Venus Historical Data

XVS Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 11.9
-1.14%
$ 189.22 million $ 5.51 million
Jan 16, 2024 $ 12.04
+1.45%
$ 191.38 million $ 4.64 million
Jan 15, 2024 $ 11.87
+0.65%
$ 188.64 million $ 5.21 million
Jan 14, 2024 $ 11.79
-1.28%
$ 187.42 million $ 5.11 million
Jan 13, 2024 $ 11.94
+5.10%
$ 189.83 million $ 22.78 million
Jan 12, 2024 $ 11.37
-5.09%
$ 180.67 million $ 12.28 million
Jan 11, 2024 $ 11.97
-0.18%
$ 190.29 million $ 12.03 million
Jan 10, 2024 $ 12
+3.89%
$ 190.62 million $ 9.13 million
Jan 9, 2024 $ 11.55
-0.26%
$ 183.47 million $ 14.61 million
Jan 8, 2024 $ 11.58
+0.51%
$ 184 million $ 23.18 million
Jan 7, 2024 $ 11.52
-4.15%
$ 180.87 million $ 8.86 million
Jan 6, 2024 $ 12.02
-3.22%
$ 188.69 million $ 12.75 million
Jan 5, 2024 $ 12.41
+1.53%
$ 194.84 million $ 17.18 million
Jan 4, 2024 $ 12.23
-1.15%
$ 191.96 million $ 15.6 million
Jan 3, 2024 $ 12.4
+4.74%
$ 194.7 million $ 34.19 million
Jan 2, 2024 $ 11.85
+0.90%
$ 185.94 million $ 8.8 million
Jan 1, 2024 $ 11.75
+0.65%
$ 184.36 million $ 6.58 million
Dec 31, 2023 $ 11.67
-1.67%
$ 183.11 million $ 8.67 million
Dec 30, 2023 $ 11.88
-1.38%
$ 186.41 million $ 7.43 million
Dec 29, 2023 $ 12.05
-1.19%
$ 189.06 million $ 9.19 million
Dec 28, 2023 $ 12.19
-3.36%
$ 191.28 million $ 18.25 million
Dec 27, 2023 $ 12.61
-5.01%
$ 197.91 million $ 29.22 million
Dec 26, 2023 $ 13.28
+2.97%
$ 208.33 million $ 74.48 million
Dec 25, 2023 $ 12.9
+12.97%
$ 202.33 million $ 49.36 million
Dec 24, 2023 $ 11.41
+3.71%
$ 179.09 million $ 72.15 million
Dec 23, 2023 $ 11.01
+2.53%
$ 172.71 million $ 7.38 million
Dec 22, 2023 $ 10.74
-5.62%
$ 168.37 million $ 11.45 million
Dec 21, 2023 $ 11.38
+7.96%
$ 178.38 million $ 26.41 million
Dec 20, 2023 $ 10.54
-2.61%
$ 165.22 million $ 13.74 million
Dec 19, 2023 $ 10.82
+5.72%
$ 169.65 million $ 11.46 million
Dec 18, 2023 $ 10.23
+3.50%
$ 160.46 million $ 23.38 million
Dec 17, 2023 $ 9.88
-3.15%
$ 154.95 million $ 46.68 million
Dec 16, 2023 $ 10.2
+1.09%
$ 159.93 million $ 10.41 million
Dec 15, 2023 $ 10.08
+0.64%
$ 158.1 million $ 23.78 million
Dec 14, 2023 $ 10.02
+3.07%
$ 157.08 million $ 15.06 million
Dec 13, 2023 $ 9.71
+1.40%
$ 152.26 million $ 10.86 million
Dec 12, 2023 $ 9.59
-0.97%
$ 150.32 million $ 11.71 million
Dec 11, 2023 $ 9.68
-7.09%
$ 151.73 million $ 27.83 million
Dec 10, 2023 $ 10.41
-8.04%
$ 163.14 million $ 42.15 million
Dec 9, 2023 $ 11.3
+4.31%
$ 177.12 million $ 26.22 million
Dec 8, 2023 $ 10.84
-0.78%
$ 169.84 million $ 32.65 million
Dec 7, 2023 $ 10.92
-0.20%
$ 171.15 million $ 75.02 million
Dec 6, 2023 $ 10.95
+15.21%
$ 171.47 million $ 129.6 million
Dec 5, 2023 $ 9.5
+14.24%
$ 148.81 million $ 47.94 million
Dec 4, 2023 $ 8.31
-1.62%
$ 130.2 million $ 37.49 million
Dec 3, 2023 $ 8.44
+16.32%
$ 132.22 million $ 74.29 million
Dec 2, 2023 $ 7.26
-0.24%
$ 113.66 million $ 8.92 million
Dec 1, 2023 $ 7.27
+5.36%
$ 113.79 million $ 24 million
Nov 30, 2023 $ 6.9
+2.21%
$ 107.99 million $ 22.04 million
Nov 29, 2023 $ 6.75
+0.15%
$ 105.65 million $ 24.14 million