Venus Historical Data

XVS Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 4.58
-0.36%
$ 137.41 million $ 2.16 million
Oct 23, 2022 $ 4.6
+2.28%
$ 137.89 million $ 3.9 million
Oct 22, 2022 $ 4.49
+1.94%
$ 134.8 million $ 4.37 million
Oct 21, 2022 $ 4.41
-0.40%
$ 132.22 million $ 1.98 million
Oct 20, 2022 $ 4.43
-1.80%
$ 132.78 million $ 1.67 million
Oct 19, 2022 $ 4.51
-1.35%
$ 135.24 million $ 1.92 million
Oct 18, 2022 $ 4.57
-2.18%
$ 137.13 million $ 2.85 million
Oct 17, 2022 $ 4.67
+0.44%
$ 140.22 million $ 2.91 million
Oct 16, 2022 $ 4.65
+1.58%
$ 139.64 million $ 2.3 million
Oct 15, 2022 $ 4.58
+1.73%
$ 137.47 million $ 1.86 million
Oct 14, 2022 $ 4.5
-2.48%
$ 135.1 million $ 2.62 million
Oct 13, 2022 $ 4.62
-1.91%
$ 138.57 million $ 3.4 million
Oct 12, 2022 $ 4.71
-2.15%
$ 141.28 million $ 3 million
Oct 11, 2022 $ 4.81
-1.45%
$ 144.37 million $ 4.19 million
Oct 10, 2022 $ 4.88
-2.79%
$ 146.48 million $ 8.78 million
Oct 9, 2022 $ 5.02
-1.32%
$ 150.7 million $ 4.5 million
Oct 8, 2022 $ 5.09
-4.02%
$ 152.71 million $ 3.28 million
Oct 7, 2022 $ 5.3
+3.75%
$ 159.11 million $ 19.92 million
Oct 6, 2022 $ 5.11
-2.04%
$ 153.26 million $ 4.3 million
Oct 5, 2022 $ 5.22
-2.65%
$ 156.46 million $ 3.84 million
Oct 4, 2022 $ 5.36
+1.32%
$ 160.79 million $ 4.42 million
Oct 3, 2022 $ 5.29
+6.81%
$ 158.69 million $ 17.32 million
Oct 2, 2022 $ 4.95
+0.24%
$ 148.59 million $ 10.5 million
Oct 1, 2022 $ 4.94
+3.18%
$ 148.24 million $ 4.85 million
Sep 30, 2022 $ 4.79
-0.83%
$ 143.66 million $ 3.02 million
Sep 29, 2022 $ 4.83
-0.83%
$ 144.87 million $ 4.22 million
Sep 28, 2022 $ 4.87
+3.40%
$ 146.09 million $ 2.94 million
Sep 27, 2022 $ 4.71
-1.80%
$ 141.29 million $ 3.69 million
Sep 26, 2022 $ 4.8
+1.82%
$ 143.88 million $ 3.22 million
Sep 25, 2022 $ 4.71
+1.01%
$ 141.34 million $ 3.09 million
Sep 24, 2022 $ 4.66
+1.21%
$ 139.9 million $ 3.74 million
Sep 23, 2022 $ 4.61
+0.71%
$ 138.21 million $ 3.11 million
Sep 22, 2022 $ 4.57
+3.83%
$ 137.23 million $ 2.85 million
Sep 21, 2022 $ 4.41
-2.13%
$ -- $ 4.15 million
Sep 20, 2022 $ 4.5
-1.96%
$ -- $ 7.6 million
Sep 19, 2022 $ 4.59
-0.60%
$ -- $ 13.97 million
Sep 18, 2022 $ 4.62
+1.78%
$ -- $ 18.73 million
Sep 17, 2022 $ 4.54
+4.16%
$ -- $ 2.76 million
Sep 16, 2022 $ 4.36
-2.65%
$ -- $ 3.28 million
Sep 15, 2022 $ 4.47
-4.29%
$ -- $ 4.53 million
Sep 14, 2022 $ 4.67
+0.32%
$ -- $ 3.57 million
Sep 13, 2022 $ 4.66
-6.33%
$ -- $ 7.26 million
Sep 12, 2022 $ 4.97
-2.44%
$ -- $ 4.1 million
Sep 11, 2022 $ 5.1
-0.43%
$ -- $ 3.49 million
Sep 10, 2022 $ 5.12
+2.15%
$ -- $ 5.21 million
Sep 9, 2022 $ 5.01
+4.40%
$ -- $ 7.09 million
Sep 8, 2022 $ 4.8
-0.22%
$ -- $ 3.52 million
Sep 7, 2022 $ 4.81
+6.12%
$ -- $ 5.31 million
Sep 6, 2022 $ 4.54
-7.99%
$ -- $ 5.28 million
Sep 5, 2022 $ 4.93
+0.48%
$ -- $ 2.61 million