Venus Historical Data

XVS Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 5.03
+4.71%
$ 151.03 million $ 6.07 million
May 11, 2023 $ 4.82
-2.91%
$ 144.49 million $ 4.57 million
May 10, 2023 $ 4.96
+0.48%
$ 148.94 million $ 6.69 million
May 9, 2023 $ 4.94
+6.03%
$ 148.14 million $ 7.58 million
May 8, 2023 $ 4.66
-13.73%
$ 139.71 million $ 6.69 million
May 7, 2023 $ 5.39
-3.97%
$ 161.75 million $ 7.44 million
May 6, 2023 $ 5.61
-9.43%
$ 168.43 million $ 6.49 million
May 5, 2023 $ 6.21
+3.05%
$ 186.27 million $ 3.86 million
May 4, 2023 $ 6.02
-2.57%
$ 180.68 million $ 9.34 million
May 3, 2023 $ 6.18
+2.93%
$ 185.41 million $ 5.44 million
May 2, 2023 $ 6
-0.14%
$ 180.11 million $ 3.61 million
May 1, 2023 $ 6.01
-6.41%
$ 180.24 million $ 4.54 million
Apr 30, 2023 $ 6.42
-1.69%
$ 192.61 million $ 5.07 million
Apr 29, 2023 $ 6.53
+3.30%
$ 195.87 million $ 7.6 million
Apr 28, 2023 $ 6.32
-2.48%
$ 189.62 million $ 7.75 million
Apr 27, 2023 $ 6.47
+2.86%
$ 194.01 million $ 7.31 million
Apr 26, 2023 $ 6.29
+1.08%
$ 188.66 million $ 16.59 million
Apr 25, 2023 $ 6.23
-0.56%
$ 187 million $ 8.19 million
Apr 24, 2023 $ 6.27
-3.23%
$ 187.97 million $ 7.18 million
Apr 23, 2023 $ 6.48
-0.03%
$ 194.37 million $ 5.41 million
Apr 22, 2023 $ 6.48
+4.37%
$ 194.44 million $ 5.29 million
Apr 21, 2023 $ 6.2
-6.47%
$ 186.12 million $ 9.33 million
Apr 20, 2023 $ 6.64
-2.89%
$ 199.25 million $ 11.76 million
Apr 19, 2023 $ 6.84
-8.66%
$ 205.34 million $ 15.66 million
Apr 18, 2023 $ 7.49
-1.16%
$ 224.66 million $ 14.15 million
Apr 17, 2023 $ 7.58
-6.09%
$ 227.34 million $ 18.46 million
Apr 16, 2023 $ 8.07
+5.01%
$ 242.19 million $ 29.91 million
Apr 15, 2023 $ 7.7
-3.96%
$ 231 million $ 29.1 million
Apr 14, 2023 $ 8.03
+14.86%
$ 240.78 million $ 76.5 million
Apr 13, 2023 $ 6.98
-2.87%
$ 209.4 million $ 32.88 million
Apr 12, 2023 $ 7.19
+15.01%
$ 215.69 million $ 63.43 million
Apr 11, 2023 $ 6.25
-5.35%
$ 187.49 million $ 27.12 million
Apr 10, 2023 $ 6.59
-28.86%
$ 197.77 million $ 177.93 million
Apr 9, 2023 $ 9.29
+87.15%
$ 278.81 million $ 234.74 million
Apr 8, 2023 $ 4.96
+2.65%
$ 148.85 million $ 7.59 million
Apr 7, 2023 $ 4.84
-0.79%
$ 145.07 million $ 1.27 million
Apr 6, 2023 $ 4.87
+1.62%
$ 146.22 million $ 2.14 million
Apr 5, 2023 $ 4.79
+0.99%
$ 143.8 million $ 2.12 million
Apr 4, 2023 $ 4.75
+1.77%
$ 142.4 million $ 2.15 million
Apr 3, 2023 $ 4.66
-1.82%
$ 139.89 million $ 2.44 million
Apr 2, 2023 $ 4.75
-3.40%
$ 142.48 million $ 2.13 million
Apr 1, 2023 $ 4.92
-1.95%
$ 147.51 million $ 1.39 million
Mar 31, 2023 $ 5.02
+1.11%
$ 150.48 million $ 2.29 million
Mar 30, 2023 $ 4.96
+2.03%
$ 148.85 million $ 2.66 million
Mar 29, 2023 $ 4.86
+4.84%
$ 145.93 million $ 2.88 million
Mar 28, 2023 $ 4.64
+1.94%
$ 139.19 million $ 2.06 million
Mar 27, 2023 $ 4.55
-6.37%
$ 136.53 million $ 2 million
Mar 26, 2023 $ 4.86
+3.10%
$ 145.83 million $ 1.5 million
Mar 25, 2023 $ 4.71
-1.75%
$ 141.45 million $ 1.6 million
Mar 24, 2023 $ 4.8
-4.02%
$ 143.98 million $ 1.82 million