VENTION Historical USD Price
Daily close · May 24, 2022 → May 26, 2023Daily price history
Apr 26, 2023 → May 26, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-26 | $0.00054386 | $0.00054386 | $0.00053416 | $0.00053416 | $423.04 |
| 2023-05-25 | $0.00055122 | $0.00055122 | $0.00054386 | $0.00054386 | $412.19 |
| 2023-05-24 | $0.00056001 | $0.00056001 | $0.00054873 | $0.00055122 | $592.10 |
| 2023-05-23 | $0.00056131 | $0.00056131 | $0.00056001 | $0.00056001 | $85.10 |
| 2023-05-22 | $0.00056127 | $0.00056432 | $0.00055868 | $0.00056131 | $245.32 |
| 2023-05-21 | $0.00055665 | $0.00056127 | $0.00055648 | $0.00056127 | $195.63 |
| 2023-05-20 | $0.00055213 | $0.00055665 | $0.00055213 | $0.00055665 | $675.13 |
| 2023-05-18 | $0.00054339 | $0.00054982 | $0.00054339 | $0.00054982 | $731.85 |
| 2023-05-17 | $0.00054535 | $0.00054692 | $0.00054339 | $0.00054339 | $97.26 |
| 2023-05-16 | $0.00054427 | $0.0005492 | $0.00054078 | $0.00054535 | $1,320.15 |
| 2023-05-15 | $0.00053844 | $0.0005446 | $0.00053822 | $0.00054427 | $1,876.22 |
| 2023-05-14 | $0.00053768 | $0.00053955 | $0.00053532 | $0.00053844 | $183.16 |
| 2023-05-13 | $0.00053709 | $0.00054116 | $0.00053709 | $0.00053768 | $406.04 |
| 2023-05-12 | $0.00053696 | $0.00053944 | $0.0005364 | $0.00053709 | $84.25 |
| 2023-05-11 | $0.00053863 | $0.00053982 | $0.00053696 | $0.00053696 | $74.23 |
| 2023-05-10 | $0.00053627 | $0.00053863 | $0.00053499 | $0.00053863 | $136.42 |
| 2023-05-09 | $0.00054773 | $0.00054773 | $0.00053627 | $0.00053627 | $1,290.47 |
| 2023-05-08 | $0.00054293 | $0.00054773 | $0.00054293 | $0.00054773 | $161.14 |
| 2023-05-07 | $0.00053756 | $0.00054651 | $0.00053756 | $0.00054293 | $910.24 |
| 2023-05-06 | $0.00055116 | $0.00055411 | $0.0005358 | $0.00053756 | $1,488.89 |
| 2023-05-05 | $0.00055146 | $0.00055165 | $0.00055116 | $0.00055116 | $51.74 |
| 2023-05-04 | $0.00053449 | $0.00055494 | $0.00053449 | $0.00055146 | $3,607.08 |
| 2023-05-03 | $0.00051878 | $0.00054446 | $0.00051878 | $0.00053445 | $3,364.68 |
| 2023-05-02 | $0.00052172 | $0.0005237 | $0.00051878 | $0.00051878 | $242.92 |
| 2023-05-01 | $0.00052397 | $0.00052397 | $0.00052172 | $0.00052172 | $172.80 |
| 2023-04-30 | $0.0005282 | $0.0005282 | $0.00052397 | $0.00052397 | $116.64 |
| 2023-04-29 | $0.00051795 | $0.0005282 | $0.00051795 | $0.0005282 | $1,027.14 |
| 2023-04-28 | $0.00053172 | $0.00053172 | $0.00051526 | $0.00051795 | $1,308.54 |
| 2023-04-27 | $0.00054715 | $0.00054715 | $0.00053172 | $0.00053172 | $863.12 |
| 2023-04-26 | $0.00054881 | $0.00055056 | $0.00054478 | $0.00054715 | $586.87 |