VENT Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.01489991 | $0.01490191 | $0.014074 | $0.01413795 | $16,477.08 |
| 2023-05-03 | $0.01517041 | $0.01529265 | $0.01451579 | $0.01488741 | $35,843.37 |
| 2023-05-02 | $0.01444921 | $0.01557605 | $0.01433532 | $0.01517241 | $34,313.05 |
| 2023-05-01 | $0.01387934 | $0.01488698 | $0.01346734 | $0.01444071 | $23,011.92 |
| 2023-04-30 | $0.01388238 | $0.0140019 | $0.01338483 | $0.01390434 | $12,645.16 |
| 2023-04-29 | $0.01444816 | $0.01444816 | $0.01321459 | $0.01387338 | $26,790.16 |
| 2023-04-28 | $0.01552581 | $0.01572214 | $0.01409382 | $0.01444266 | $38,282.30 |
| 2023-04-27 | $0.01651207 | $0.01709752 | $0.0147726 | $0.01552581 | $71,711.56 |
| 2023-04-26 | $0.0116129 | $0.0167943 | $0.0116024 | $0.01652007 | $206,709.51 |
| 2023-04-25 | $0.01175685 | $0.01182208 | $0.0116009 | $0.0116134 | $13,974.88 |
| 2023-04-24 | $0.01203915 | $0.01236445 | $0.01162244 | $0.01175835 | $13,944.49 |
| 2023-04-23 | $0.01157745 | $0.01300725 | $0.01145272 | $0.01206665 | $17,939.59 |
| 2023-04-22 | $0.01176239 | $0.01304922 | $0.01156845 | $0.01157695 | $18,842.50 |
| 2023-04-21 | $0.01128181 | $0.01186009 | $0.01127181 | $0.01176689 | $16,764.34 |
| 2023-04-20 | $0.01097957 | $0.01131382 | $0.01060336 | $0.01127731 | $16,960.27 |
| 2023-04-19 | $0.01157307 | $0.01170304 | $0.01092315 | $0.01097507 | $19,086.96 |
| 2023-04-18 | $0.01190083 | $0.01191733 | $0.01156807 | $0.01159007 | $17,086.17 |
| 2023-04-17 | $0.01169485 | $0.01194825 | $0.01165102 | $0.01193125 | $15,200.11 |
| 2023-04-16 | $0.0126614 | $0.01269604 | $0.01162229 | $0.01169185 | $25,500.31 |
| 2023-04-15 | $0.01279875 | $0.01281766 | $0.01256504 | $0.01268966 | $15,868.35 |
| 2023-04-14 | $0.01192075 | $0.01297226 | $0.01191675 | $0.01279375 | $30,893.07 |
| 2023-04-13 | $0.01198995 | $0.01221885 | $0.01185709 | $0.01199772 | $19,272.68 |
| 2023-04-12 | $0.01203491 | $0.01208839 | $0.01170541 | $0.01200395 | $18,725.51 |
| 2023-04-11 | $0.01245656 | $0.01281549 | $0.01198306 | $0.01204091 | $18,334.31 |
| 2023-04-10 | $0.0112652 | $0.01258687 | $0.0112482 | $0.01246692 | $22,409.27 |
| 2023-04-09 | $0.01143505 | $0.01166747 | $0.01120831 | $0.0112652 | $11,177.41 |
| 2023-04-08 | $0.01224246 | $0.01225796 | $0.01140419 | $0.01144905 | $17,561.16 |
| 2023-04-07 | $0.01201269 | $0.01230126 | $0.01189347 | $0.01224046 | $17,022.38 |
| 2023-04-06 | $0.01221693 | $0.01222793 | $0.01163569 | $0.01199219 | $11,420.05 |
| 2023-04-05 | $0.01374253 | $0.01377077 | $0.01137224 | $0.01222743 | $51,986.45 |