Venus Historical Data

XVS Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 5.37
+4.43%
$ 160.97 million $ 3.96 million
Jan 31, 2023 $ 5.13
+3.79%
$ 153.91 million $ 2.94 million
Jan 30, 2023 $ 4.94
-8.01%
$ 148.34 million $ 5.99 million
Jan 29, 2023 $ 5.37
+1.44%
$ 161.24 million $ 3.27 million
Jan 28, 2023 $ 5.3
-1.18%
$ 158.99 million $ 2.17 million
Jan 27, 2023 $ 5.36
+0.79%
$ 160.89 million $ 2.9 million
Jan 26, 2023 $ 5.33
-0.33%
$ 159.76 million $ 4.73 million
Jan 25, 2023 $ 5.35
+2.52%
$ 160.35 million $ 5.78 million
Jan 24, 2023 $ 5.21
+1.72%
$ 156.31 million $ 11.25 million
Jan 23, 2023 $ 5.12
+3.53%
$ 153.64 million $ 3.32 million
Jan 22, 2023 $ 4.95
-0.34%
$ 148.43 million $ 2.64 million
Jan 21, 2023 $ 4.96
-0.62%
$ 148.88 million $ 3.36 million
Jan 20, 2023 $ 4.99
+4.12%
$ 149.76 million $ 3.24 million
Jan 19, 2023 $ 4.79
+4.76%
$ 143.82 million $ 1.94 million
Jan 18, 2023 $ 4.57
-5.58%
$ 137.22 million $ 3.86 million
Jan 17, 2023 $ 4.84
+0.18%
$ 145.28 million $ 3.01 million
Jan 16, 2023 $ 4.83
-3.53%
$ 145.03 million $ 4.03 million
Jan 15, 2023 $ 5.01
+3.35%
$ 150.43 million $ 3.44 million
Jan 14, 2023 $ 4.85
+5.40%
$ 145.43 million $ 10.72 million
Jan 13, 2023 $ 4.6
+2.50%
$ 138.09 million $ 3.12 million
Jan 12, 2023 $ 4.49
+3.20%
$ 134.73 million $ 2.69 million
Jan 11, 2023 $ 4.35
-0.89%
$ 130.57 million $ 1.74 million
Jan 10, 2023 $ 4.39
+0.84%
$ 131.77 million $ 1.98 million
Jan 9, 2023 $ 4.35
-0.67%
$ 130.6 million $ 2.55 million
Jan 8, 2023 $ 4.38
+2.31%
$ 131.51 million $ 1.12 million
Jan 7, 2023 $ 4.29
-0.17%
$ 128.59 million $ 1.81 million
Jan 6, 2023 $ 4.29
+3.28%
$ 128.74 million $ 5.14 million
Jan 5, 2023 $ 4.16
+3.86%
$ 124.66 million $ 3.62 million
Jan 4, 2023 $ 4
+0.92%
$ 120.03 million $ 1.66 million
Jan 3, 2023 $ 3.96
-0.15%
$ 118.94 million $ 1.83 million
Jan 2, 2023 $ 3.97
+3.14%
$ 119.11 million $ 2.2 million
Jan 1, 2023 $ 3.85
+0.18%
$ 115.5 million $ 1.1 million
Dec 31, 2022 $ 3.84
-2.64%
$ 115.3 million $ 5.14 million
Dec 30, 2022 $ 3.95
+3.79%
$ 118.44 million $ 9.92 million
Dec 29, 2022 $ 3.8
+1.29%
$ 114.12 million $ 1.56 million
Dec 28, 2022 $ 3.76
-1.46%
$ 112.67 million $ 1.75 million
Dec 27, 2022 $ 3.81
-4.71%
$ 114.34 million $ 2.57 million
Dec 26, 2022 $ 4
+4.84%
$ 119.98 million $ 6.52 million
Dec 25, 2022 $ 3.81
-1.86%
$ 114.45 million $ 1.41 million
Dec 24, 2022 $ 3.89
+2.57%
$ 116.66 million $ 2.01 million
Dec 23, 2022 $ 3.79
+1.22%
$ 113.71 million $ 1.18 million
Dec 22, 2022 $ 3.75
-0.69%
$ 112.39 million $ 1.89 million
Dec 21, 2022 $ 3.77
-0.72%
$ 113.17 million $ 1.8 million
Dec 20, 2022 $ 3.8
+4.86%
$ 113.99 million $ 1.75 million
Dec 19, 2022 $ 3.62
-3.52%
$ 108.73 million $ 1.59 million
Dec 18, 2022 $ 3.76
-1.04%
$ 112.68 million $ 970,093
Dec 17, 2022 $ 3.8
-0.58%
$ 113.9 million $ 2.95 million
Dec 16, 2022 $ 3.81
-7.20%
$ 114.37 million $ 2.45 million
Dec 15, 2022 $ 4.11
-2.66%
$ 123.23 million $ 1.73 million
Dec 14, 2022 $ 4.22
-0.99%
$ 126.58 million $ 2.11 million