Venus XVS
$3.57-0.03 (-0.94%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.55 | -3.91% | $3.69 | $3.71 | $3.50 | 3.42M |
| 2026-09-30 | $3.69 | +9.20% | $3.38 | $3.82 | $3.36 | 6.48M |
| 2026-09-29 | $3.38 | +2.10% | $3.31 | $3.43 | $3.22 | 2.73M |
| 2026-09-28 | $3.31 | -4.87% | $3.48 | $3.51 | $3.25 | 3.05M |
| 2026-09-27 | $3.48 | +3.84% | $3.35 | $3.55 | $3.32 | 3.46M |
| 2026-09-26 | $3.35 | +0.25% | $3.34 | $3.39 | $3.30 | 1.99M |
| 2026-09-25 | $3.34 | +1.44% | $3.30 | $3.35 | $3.26 | 1.62M |
| 2026-09-24 | $3.30 | +1.83% | $3.24 | $3.35 | $3.21 | 2.38M |
| 2026-09-23 | $3.24 | -3.95% | $3.37 | $3.45 | $3.20 | 2.58M |
| 2026-09-22 | $3.37 | +1.93% | $3.31 | $3.38 | $3.26 | 1.07M |
| 2026-09-21 | $3.31 | +4.62% | $3.16 | $3.31 | $3.15 | 1.08M |
| 2026-09-20 | $3.16 | -0.71% | $3.18 | $3.20 | $3.09 | 799.63K |
| 2026-09-19 | $3.18 | +0.38% | $3.17 | $3.20 | $3.14 | 799.85K |
| 2026-09-18 | $3.17 | +4.24% | $3.04 | $3.19 | $3.04 | 918.51K |
| 2026-09-17 | $3.04 | +2.99% | $2.95 | $3.05 | $2.93 | 812.34K |
| 2026-09-16 | $2.95 | -0.05% | $2.95 | $2.96 | $2.86 | 1.03M |
| 2026-09-15 | $2.95 | -2.99% | $3.05 | $3.07 | $2.92 | 1.27M |
| 2026-09-14 | $3.05 | +0.28% | $3.04 | $3.13 | $3.04 | 1.31M |
| 2026-09-13 | $3.04 | -1.61% | $3.09 | $3.12 | $3.03 | 910.23K |
| 2026-09-12 | $3.09 | -0.39% | $3.10 | $3.14 | $3.03 | 1.50M |
| 2026-09-11 | $3.10 | +1.74% | $3.05 | $3.17 | $3.03 | 1.01M |
| 2026-09-10 | $3.05 | -3.01% | $3.14 | $3.15 | $3.02 | 1.06M |
| 2026-09-09 | $3.14 | -4.23% | $3.28 | $3.31 | $3.11 | 975.55K |
| 2026-09-08 | $3.28 | +1.51% | $3.23 | $3.37 | $3.22 | 1.38M |
| 2026-09-07 | $3.23 | -2.88% | $3.33 | $3.33 | $3.22 | 1.07M |
| 2026-09-06 | $3.33 | +1.52% | $3.28 | $3.38 | $3.15 | 2.81M |
| 2026-09-05 | $3.28 | +3.95% | $3.15 | $3.39 | $3.08 | 2.07M |
| 2026-09-04 | $3.15 | -1.35% | $3.20 | $3.22 | $3.12 | 907.04K |
| 2026-09-03 | $3.20 | +5.44% | $3.03 | $3.22 | $3.03 | 2.10M |
| 2026-09-02 | $3.03 | -1.03% | $3.06 | $3.08 | $3.01 | 1.23M |
| 2026-09-01 | $3.06 | -1.31% | $3.10 | $3.13 | $3.02 | 1.52M |
| 2026-08-31 | $3.10 | +2.46% | $3.03 | $3.12 | $3.02 | 1.11M |
| 2026-08-30 | $3.03 | -3.64% | $3.14 | $3.17 | $3.00 | 1.38M |
| 2026-08-29 | $3.14 | +0.09% | $3.14 | $3.23 | $3.14 | 1.01M |
| 2026-08-28 | $3.14 | -1.73% | $3.20 | $3.23 | $3.10 | 1.05M |
| 2026-08-27 | $3.20 | +2.91% | $3.10 | $3.32 | $3.07 | 2.13M |
| 2026-08-26 | $3.10 | +3.21% | $3.01 | $3.11 | $3.00 | 1.23M |
| 2026-08-25 | $3.01 | -2.29% | $3.08 | $3.14 | $2.98 | 1.51M |
| 2026-08-24 | $3.08 | -2.97% | $3.17 | $3.17 | $3.07 | 1.21M |
| 2026-08-23 | $3.17 | +1.91% | $3.11 | $3.21 | $3.00 | 1.47M |
| 2026-08-22 | $3.11 | -2.53% | $3.19 | $3.36 | $3.07 | 2.36M |
| 2026-08-21 | $3.19 | +7.69% | $2.97 | $3.24 | $2.96 | 2.22M |
| 2026-08-20 | $2.97 | +4.22% | $2.85 | $2.97 | $2.83 | 1.31M |
| 2026-08-19 | $2.85 | +3.47% | $2.75 | $2.88 | $2.73 | 2.08M |
| 2026-08-18 | $2.75 | +1.43% | $2.71 | $2.77 | $2.67 | 2.26M |
| 2026-08-17 | $2.71 | +0.27% | $2.70 | $2.73 | $2.68 | 1.52M |
| 2026-08-16 | $2.70 | +1.39% | $2.67 | $2.73 | $2.67 | 1.33M |
| 2026-08-15 | $2.67 | +1.05% | $2.64 | $2.73 | $2.63 | 1.93M |
| 2026-08-14 | $2.64 | -1.13% | $2.67 | $2.67 | $2.61 | 1.47M |
| 2026-08-13 | $2.67 | -0.48% | $2.68 | $2.69 | $2.65 | 1.44M |
| 2026-08-12 | $2.68 | -1.55% | $2.72 | $2.73 | $2.68 | 1.40M |
| 2026-08-11 | $2.72 | +0.30% | $2.72 | $2.74 | $2.70 | 1.42M |
| 2026-08-10 | $2.72 | -2.66% | $2.79 | $2.80 | $2.71 | 1.93M |
| 2026-08-09 | $2.79 | +2.16% | $2.73 | $2.85 | $2.73 | 1.75M |
| 2026-08-08 | $2.73 | 0.00% | $2.73 | $2.78 | $2.72 | 1.13M |
| 2026-08-07 | $2.73 | +1.11% | $2.70 | $2.74 | $2.70 | 1.06M |
| 2026-08-06 | $2.70 | +0.02% | $2.70 | $2.72 | $2.68 | 1.21M |
| 2026-08-05 | $2.70 | -0.93% | $2.73 | $2.73 | $2.68 | 1.04M |
| 2026-08-04 | $2.73 | -0.92% | $2.75 | $2.78 | $2.71 | 1.26M |
| 2026-08-03 | $2.75 | +1.75% | $2.70 | $2.77 | $2.69 | 1.15M |
| 2026-08-02 | $2.70 | -1.40% | $2.74 | $2.75 | $2.70 | 1.08M |
| 2026-08-01 | $2.74 | -1.05% | $2.77 | $2.81 | $2.71 | 1.07M |
| 2026-07-31 | $2.77 | +1.09% | $2.74 | $2.79 | $2.74 | 1.05M |
| 2026-07-30 | $2.74 | -4.09% | $2.86 | $2.86 | $2.74 | 1.78M |
| 2026-07-29 | $2.86 | +1.66% | $2.81 | $2.87 | $2.75 | 1.38M |
| 2026-07-28 | $2.81 | +3.29% | $2.72 | $2.82 | $2.68 | 1.38M |
| 2026-07-27 | $2.72 | -6.54% | $2.91 | $2.91 | $2.72 | 2.26M |
| 2026-07-26 | $2.91 | +1.04% | $2.88 | $2.96 | $2.88 | 1.39M |
| 2026-07-25 | $2.88 | -2.31% | $2.95 | $3.00 | $2.82 | 2.61M |
| 2026-07-24 | $2.95 | +4.57% | $2.82 | $2.97 | $2.82 | 3.43M |
| 2026-07-23 | $2.82 | +1.66% | $2.78 | $2.85 | $2.75 | 1.71M |
| 2026-07-22 | $2.78 | +0.46% | $2.76 | $2.82 | $2.75 | 1.08M |
| 2026-07-21 | $2.76 | +0.08% | $2.76 | $2.80 | $2.76 | 1.42M |
| 2026-07-20 | $2.76 | -0.71% | $2.78 | $2.79 | $2.72 | 1.37M |
| 2026-07-19 | $2.78 | -2.09% | $2.84 | $2.85 | $2.73 | 1.30M |
| 2026-07-18 | $2.84 | +1.07% | $2.81 | $2.85 | $2.75 | 1.46M |
| 2026-07-17 | $2.81 | +5.30% | $2.67 | $2.83 | $2.64 | 5.60M |
| 2026-07-16 | $2.67 | -2.83% | $2.75 | $2.78 | $2.66 | 3.44M |
| 2026-07-15 | $2.75 | -1.24% | $2.78 | $2.84 | $2.73 | 4.24M |
| 2026-07-14 | $2.78 | +4.64% | $2.66 | $2.78 | $2.66 | 2.66M |
| 2026-07-13 | $2.66 | -0.48% | $2.67 | $2.72 | $2.63 | 5.18M |
| 2026-07-12 | $2.67 | +0.13% | $2.67 | $2.69 | $2.62 | 2.47M |
| 2026-07-11 | $2.67 | -0.77% | $2.69 | $2.71 | $2.65 | 2.24M |
| 2026-07-10 | $2.69 | +4.89% | $2.56 | $2.72 | $2.54 | 5.56M |
| 2026-07-09 | $2.56 | -0.25% | $2.57 | $2.58 | $2.53 | 1.87M |
| 2026-07-08 | $2.57 | +1.83% | $2.52 | $2.59 | $2.47 | 3.55M |
| 2026-07-07 | $2.52 | -3.20% | $2.61 | $2.61 | $2.51 | 3.14M |
| 2026-07-06 | $2.61 | +1.34% | $2.57 | $2.61 | $2.48 | 4.29M |
| 2026-07-05 | $2.57 | +0.45% | $2.56 | $2.59 | $2.49 | 3.18M |
| 2026-07-04 | $2.56 | +0.26% | $2.55 | $2.59 | $2.52 | 3.28M |