Venus Historical Data

XVS Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 4.23
-4.65%
$ -- $ 11.21 million
May 26, 2022 $ 4.44
-3.83%
$ -- $ 13.65 million
May 25, 2022 $ 4.61
-2.38%
$ -- $ 13.3 million
May 24, 2022 $ 4.73
+1.21%
$ -- $ 10.63 million
May 23, 2022 $ 4.67
-6.06%
$ -- $ 14.39 million
May 22, 2022 $ 4.97
+3.25%
$ -- $ 11.46 million
May 21, 2022 $ 4.82
-2.83%
$ -- $ 14.34 million
May 20, 2022 $ 4.96
-17.60%
$ -- $ 30.89 million
May 19, 2022 $ 6.01
+37.87%
$ -- $ 82.83 million
May 18, 2022 $ 4.36
-8.59%
$ -- $ 4.88 million
May 17, 2022 $ 4.77
+4.27%
$ -- $ 11.8 million
May 16, 2022 $ 4.57
-8.73%
$ -- $ 9.92 million
May 15, 2022 $ 5.01
+8.63%
$ -- $ 5.22 million
May 14, 2022 $ 4.62
+7.79%
$ -- $ 7.28 million
May 13, 2022 $ 4.28
+17.07%
$ -- $ 14.99 million
May 12, 2022 $ 3.66
-0.74%
$ -- $ 21.98 million
May 11, 2022 $ 3.68
-31.82%
$ -- $ 30.21 million
May 10, 2022 $ 5.4
+0.89%
$ -- $ 39.77 million
May 9, 2022 $ 5.37
-22.21%
$ -- $ 33.5 million
May 8, 2022 $ 6.91
-7.08%
$ -- $ 17.37 million
May 7, 2022 $ 7.43
-1.49%
$ -- $ 7.03 million
May 6, 2022 $ 7.54
-0.85%
$ -- $ 12.31 million
May 5, 2022 $ 7.61
-10.81%
$ -- $ 14.79 million
May 4, 2022 $ 8.53
+9.11%
$ -- $ 14.09 million
May 3, 2022 $ 7.82
-0.58%
$ -- $ 9.7 million
May 2, 2022 $ 7.86
-1.77%
$ -- $ 23.55 million
May 1, 2022 $ 8.01
+3.05%
$ -- $ 24.75 million
Apr 30, 2022 $ 7.78
-16.87%
$ -- $ 13.77 million
Apr 29, 2022 $ 9.36
-3.42%
$ -- $ 16.99 million
Apr 28, 2022 $ 9.69
+0.47%
$ -- $ 16.09 million
Apr 27, 2022 $ 9.65
+1.12%
$ -- $ 12.23 million
Apr 26, 2022 $ 9.54
-5.03%
$ -- $ 13.74 million
Apr 25, 2022 $ 10.05
-3.13%
$ -- $ 18.98 million
Apr 24, 2022 $ 10.38
-5.25%
$ -- $ 10.82 million
Apr 23, 2022 $ 10.95
-1.53%
$ -- $ 19.96 million
Apr 22, 2022 $ 11.13
+7.49%
$ -- $ 25.85 million
Apr 21, 2022 $ 10.35
-4.53%
$ -- $ 13.83 million
Apr 20, 2022 $ 10.84
+0.42%
$ -- $ 22.78 million
Apr 19, 2022 $ 10.8
+6.32%
$ -- $ 13.75 million
Apr 18, 2022 $ 10.15
+3.82%
$ -- $ 11.69 million
Apr 17, 2022 $ 9.78
-3.51%
$ -- $ 5.16 million
Apr 16, 2022 $ 10.14
-0.91%
$ -- $ 4.98 million
Apr 15, 2022 $ 10.23
+3.80%
$ -- $ 7.57 million
Apr 14, 2022 $ 9.86
-3.70%
$ -- $ 10.32 million
Apr 13, 2022 $ 10.24
+5.64%
$ -- $ 9.78 million
Apr 12, 2022 $ 9.69
+3.62%
$ -- $ 14.67 million
Apr 11, 2022 $ 9.35
-12.85%
$ -- $ 18.04 million
Apr 10, 2022 $ 10.74
-4.69%
$ -- $ 9.41 million
Apr 9, 2022 $ 11.27
+1.70%
$ -- $ 9 million
Apr 8, 2022 $ 11.08
-7.40%
$ -- $ 14.71 million