VEN Historical USD Price
Daily close · Jul 18, 2021 → Apr 19, 2025Daily price history
Jun 1, 2022 → Apr 19, 2025| 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 |