CurrencyBeacon logo}}

Crypto Rate Dashboard

ImpulseVen Price Chart

VEN/USD
$0.016788
0.00%

VEN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2025-04-19 $0.01678815 $0.01678815 $0.01678815 $0.01678815 $0.00
2025-04-18 $0.01678815 $0.01678815 $0.01678815 $0.01678815 $0.00
2022-06-30 $0.03895874 $0.03914047 $0.03574338 $0.03638945 $0.00
2022-06-29 $0.04057082 $0.04091456 $0.03863062 $0.03893719 $0.00
2022-06-28 $0.0422678 $0.04364692 $0.04043872 $0.0405579 $0.00
2022-06-27 $0.04248184 $0.0438076 $0.04187615 $0.04230148 $0.00
2022-06-26 $0.04404735 $0.0451976 $0.04247658 $0.04247658 $0.00
2022-06-25 $0.0434658 $0.04428339 $0.04194726 $0.04411868 $0.00
2022-06-24 $0.04058255 $0.04403394 $0.04021561 $0.04351294 $0.00
2022-06-23 $0.03725347 $0.040695 $0.03725347 $0.04060904 $0.00
2022-06-22 $0.03988646 $0.03988646 $0.03713267 $0.03723554 $0.00
2022-06-21 $0.04003917 $0.04207944 $0.03946111 $0.03989085 $0.00
2022-06-20 $0.03995323 $0.0412897 $0.03757788 $0.04015672 $0.00
2022-06-17 $0.03781749 $0.03951233 $0.03745225 $0.03852781 $0.00
2022-06-16 $0.04387951 $0.04435649 $0.03739744 $0.03782911 $9,873.88
2022-06-15 $0.05777407 $0.05847537 $0.03622574 $0.04380534 $11,433.76
2022-06-14 $0.05776652 $0.0597187 $0.0522729 $0.05803834 $31.82
2022-06-13 $0.06640697 $0.06690999 $0.05576619 $0.0577135 $1,752.23
2022-06-12 $0.06953959 $0.06994525 $0.06512567 $0.06662135 $870.42
2022-06-11 $0.0741789 $0.07495139 $0.06732805 $0.06945682 $1,005.80
2022-06-10 $0.0778379 $0.07833752 $0.07262578 $0.07418682 $1,459.43
2022-06-09 $0.07803088 $0.07969133 $0.07747228 $0.07790182 $55.32
2022-06-08 $0.07899638 $0.07975527 $0.07702565 $0.07802902 $0.00
2022-06-07 $0.08085472 $0.08100282 $0.0752473 $0.0789572 $0.00
2022-06-06 $0.07854126 $0.0833725 $0.07854126 $0.08087061 $195.48
2022-06-05 $0.07870438 $0.07945262 $0.07758714 $0.07852885 $189.82
2022-06-04 $0.07749673 $0.07907067 $0.07635927 $0.07865111 $0.00
2022-06-03 $0.07770622 $0.07988084 $0.07611931 $0.07747165 $2,072.01
2022-06-02 $0.08939134 $0.09045813 $0.07726485 $0.07771581 $9,325.90
2022-06-01 $0.09568019 $0.0966115 $0.08734523 $0.08964993 $0.00