Venus Historical Data

XVS Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 4.11
-0.82%
$ 123.38 million $ 13.07 million
Jun 30, 2023 $ 4.15
+13.94%
$ 124.39 million $ 18.72 million
Jun 29, 2023 $ 3.64
+2.15%
$ 109.17 million $ 3.06 million
Jun 28, 2023 $ 3.56
-7.46%
$ 106.88 million $ 3.9 million
Jun 27, 2023 $ 3.85
+1.95%
$ 115.49 million $ 2.67 million
Jun 26, 2023 $ 3.78
-4.79%
$ 113.28 million $ 5.34 million
Jun 25, 2023 $ 3.96
+2.64%
$ 118.88 million $ 4.22 million
Jun 24, 2023 $ 3.86
-1.75%
$ 115.81 million $ 2.29 million
Jun 23, 2023 $ 3.93
+4.22%
$ 117.87 million $ 3 million
Jun 22, 2023 $ 3.77
-0.44%
$ 113.07 million $ 3.81 million
Jun 21, 2023 $ 3.79
+5.85%
$ 113.57 million $ 5.69 million
Jun 20, 2023 $ 3.58
+2.82%
$ 107.27 million $ 2.04 million
Jun 19, 2023 $ 3.47
+0.63%
$ 104.24 million $ 1.72 million
Jun 18, 2023 $ 3.45
-1.78%
$ 103.59 million $ 1.84 million
Jun 17, 2023 $ 3.52
+0.20%
$ 105.47 million $ 1.98 million
Jun 16, 2023 $ 3.51
+2.25%
$ 105.26 million $ 1.91 million
Jun 15, 2023 $ 3.43
+2.06%
$ 102.94 million $ 2.08 million
Jun 14, 2023 $ 3.36
-4.91%
$ 100.84 million $ 3.3 million
Jun 13, 2023 $ 3.53
+1.28%
$ 106.04 million $ 2.87 million
Jun 12, 2023 $ 3.49
+4.62%
$ 104.68 million $ 5.72 million
Jun 11, 2023 $ 3.33
-0.85%
$ 99.99 million $ 5.01 million
Jun 10, 2023 $ 3.36
-16.70%
$ 100.85 million $ 7.75 million
Jun 9, 2023 $ 4.04
+1.17%
$ 121.16 million $ 1.97 million
Jun 8, 2023 $ 3.99
-0.19%
$ 119.75 million $ 2.6 million
Jun 7, 2023 $ 4
-8.61%
$ 119.88 million $ 4 million
Jun 6, 2023 $ 4.37
+2.86%
$ 131.19 million $ 3.73 million
Jun 5, 2023 $ 4.26
-12.92%
$ 127.66 million $ 4.21 million
Jun 4, 2023 $ 4.89
-0.38%
$ 146.65 million $ 1.26 million
Jun 3, 2023 $ 4.91
-0.10%
$ 147.2 million $ 1.76 million
Jun 2, 2023 $ 4.91
+0.16%
$ 147.36 million $ 2.59 million
Jun 1, 2023 $ 4.9
+1.55%
$ 147.13 million $ 2.43 million
May 31, 2023 $ 4.83
-2.69%
$ 144.89 million $ 4.16 million
May 30, 2023 $ 4.97
+0.99%
$ 148.99 million $ 1.67 million
May 29, 2023 $ 4.92
-4.31%
$ 147.53 million $ 2.78 million
May 28, 2023 $ 5.14
+3.25%
$ 154.31 million $ 2.76 million
May 27, 2023 $ 4.98
-0.03%
$ 149.48 million $ 1.58 million
May 26, 2023 $ 4.98
+1.27%
$ 149.47 million $ 1.65 million
May 25, 2023 $ 4.92
+0.32%
$ 147.6 million $ 1.65 million
May 24, 2023 $ 4.9
-2.92%
$ 147.07 million $ 3.05 million
May 23, 2023 $ 5.05
-0.01%
$ 151.5 million $ 1.64 million
May 22, 2023 $ 5.05
+1.77%
$ 151.52 million $ 1.9 million
May 21, 2023 $ 4.96
-3.61%
$ 148.91 million $ 1.33 million
May 20, 2023 $ 5.15
+0.39%
$ 154.5 million $ 1.47 million
May 19, 2023 $ 5.13
+0.25%
$ 153.91 million $ 2.34 million
May 18, 2023 $ 5.12
-3.52%
$ 153.6 million $ 3.16 million
May 17, 2023 $ 5.3
+3.31%
$ 158.96 million $ 3.62 million
May 16, 2023 $ 5.13
+1.26%
$ 153.86 million $ 3.59 million
May 15, 2023 $ 5.07
-1.77%
$ 152.02 million $ 2.75 million
May 14, 2023 $ 5.16
+1.38%
$ 154.75 million $ 2.13 million
May 13, 2023 $ 5.09
+1.03%
$ 152.61 million $ 4.38 million