Venus Historical Data

XVS Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 6.5
+0.27%
$ 109.54 million $ 38.9 million
May 12 $ 6.29
-8.87%
$ 109.67 million $ 41.77 million
May 5 $ 7.23
+28.21%
$ 116.64 million $ 44.96 million
Apr 28 $ 5.64
+1.89%
$ 95.39 million $ 43.01 million
Apr 21 $ 5.54
+9.87%
$ 93.61 million $ 31.57 million
Apr 14 $ 5
+2.31%
$ 85.2 million $ 39.55 million
Apr 7 $ 5.04
+9.88%
$ 82.42 million $ 17.72 million
Mar 31 $ 4.59
-14.89%
$ 77.4 million $ 21.89 million
Mar 24 $ 5.25
-12.13%
$ 90.88 million $ 39.06 million
Mar 17 $ 5.95
+10.25%
$ 100.55 million $ 68.66 million
Mar 10 $ 5.78
+6.30%
$ 90.9 million $ 36.27 million
Mar 3 $ 5.84
-23.25%
$ 91.5 million $ 62.43 million
Feb 24 $ 7.61
-9.75%
$ 128.15 million $ 79.4 million
Feb 17 $ 8.57
-4.35%
$ 141.98 million $ 125.36 million
Feb 10 $ 8.15
+43.23%
$ 150.55 million $ 208.28 million
Feb 3 $ 5.36
-9.19%
$ 95.64 million $ 46.11 million
Jan 27 $ 5.9
-23.12%
$ 99.19 million $ 41.37 million
Jan 20 $ 7.75
-11.25%
$ 129 million $ 44.1 million
Jan 13 $ 9.29
-0.98%
$ 146.64 million $ 62.01 million
Jan 6 $ 8.82
-12.32%
$ 157.54 million $ 40 million
Dec 30 $ 10.14
+5.81%
$ 167.97 million $ 33.11 million
Dec 23 $ 10
+9.56%
$ 160 million $ 25.08 million
Dec 16 $ 9.1
-19.62%
$ 152.28 million $ 73.38 million
Dec 9 $ 11.05
-7.17%
$ 188.75 million $ 72.31 million
Dec 2 $ 11.51
+15.78%
$ 198.65 million $ 87.38 million
Nov 25 $ 9.94
+12.31%
$ 165.78 million $ 65.12 million
Nov 18 $ 8.34
+6.48%
$ 147.58 million $ 41.51 million
Nov 11 $ 7.89
+1.21%
$ 130.58 million $ 42.77 million
Nov 4 $ 7.41
+18.38%
$ 129.93 million $ 23.39 million
Oct 28 $ 6.26
-9.49%
$ 104.26 million $ 27.64 million
Oct 21 $ 6.86
-9.49%
$ 115.13 million $ 19.16 million
Oct 14 $ 7.58
+1.95%
$ 126.31 million $ 28.38 million
Oct 7 $ 7.41
-1.06%
$ 123.85 million $ 22.99 million
Sep 30 $ 7.33
-9.10%
$ 124.66 million $ 29.98 million
Sep 23 $ 7.97
+8.64%
$ 134.2 million $ 36.63 million
Sep 16 $ 7.39
+7.63%
$ 121.67 million $ 29.57 million
Sep 9 $ 7.02
+10.73%
$ 113.38 million $ 23.71 million
Sep 2 $ 6.13
-1.62%
$ 104.68 million $ 21.23 million
Aug 26 $ 6.24
-17.04%
$ 102.91 million $ 31.67 million
Aug 19 $ 8.12
+17.88%
$ 124.02 million $ 33.59 million
Aug 12 $ 6.9
+13.12%
$ 113.62 million $ 13.05 million
Aug 5 $ 6.42
+10.48%
$ 100.58 million $ 18.29 million
Jul 29 $ 5.81
-21.26%
$ 95.81 million $ 28.01 million
Jul 22 $ 7.55
-0.71%
$ 121.16 million $ 25.29 million
Jul 15 $ 7.55
+19.71%
$ 124.89 million $ 19.55 million
Jul 8 $ 6.04
+10.54%
$ 103.44 million $ 14.52 million
Jul 1 $ 5.9
-5.39%
$ 89.42 million $ 41.56 million
Jun 24 $ 5.87
-3.76%
$ 100.99 million $ 38.28 million
Jun 17 $ 6.32
-23.24%
$ 98.76 million $ 70.04 million
Jun 10 $ 7.9
-22.34%
$ 133.21 million $ 67.8 million