Canada markets open in 4 hours 29 minutes

ImpulseVen USD (VEN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.016792+0.000021 (+0.12%)
As of 08:55AM UTC. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.0167780.0167940.0167760.0167920.016792124
May 01, 20240.0167870.0168050.0167710.0167780.016778-
Apr 30, 20240.0167950.0168120.0167700.0167870.016787-
Apr 29, 20240.0167960.0168180.0167910.0167950.016795-
Apr 28, 20240.0167890.0168070.0167850.0167960.016796-
Apr 27, 20240.0167980.0168040.0167850.0167890.016789-
Apr 26, 20240.0167980.0168150.0167920.0167980.016798-
Apr 25, 20240.0167950.0168160.0167880.0167980.016798-
Apr 24, 20240.0168020.0168120.0167840.0167950.016795-
Apr 23, 20240.0168070.0168210.0167990.0168020.016802-
Apr 22, 20240.0168060.0168190.0167970.0168070.016807-
Apr 21, 20240.0168130.0168170.0167990.0168060.016806-
Apr 20, 20240.0168070.0168200.0168020.0168130.016813-
Apr 19, 20240.0168090.0168220.0167970.0168070.016807-
Apr 18, 20240.0168010.0168160.0167970.0168090.016809-
Apr 17, 20240.0168060.0168220.0167960.0168010.016801-
Apr 16, 20240.0168040.0168240.0167960.0168060.016806-
Apr 15, 20240.0168200.0168280.0167970.0168040.016804-
Apr 14, 20240.0168200.0168240.0168010.0168200.016820-
Apr 13, 20240.0168070.0168450.0167920.0168200.016820-
Apr 12, 20240.0168040.0168140.0167830.0168070.016807-
Apr 11, 20240.0168000.0168120.0167920.0168040.016804-
Apr 10, 20240.0167940.0168120.0167910.0168000.016800-
Apr 09, 20240.0168000.0168110.0167920.0167940.016794-
Apr 08, 20240.0168000.0168100.0167920.0168000.016800-
Apr 07, 20240.0168030.0168110.0167950.0168000.016800-
Apr 06, 20240.0168060.0168100.0167970.0168030.016803-
Apr 05, 20240.0168040.0168140.0167950.0168060.016806-
Apr 04, 20240.0168050.0168130.0167900.0168040.016804-
Apr 03, 20240.0168050.0168150.0167960.0168050.016805-
Apr 02, 20240.0168070.0168180.0167870.0168050.016805-
Apr 01, 20240.0168000.0168200.0167970.0168070.016807-
Mar 31, 20240.0168100.0168150.0167970.0168000.016800-
Mar 30, 20240.0168090.0168150.0168030.0168100.016810-
Mar 29, 20240.0168010.0168100.0167920.0168090.016809-
Mar 28, 20240.0168020.0168100.0167860.0168010.016801-
Mar 27, 20240.0167980.0168060.0167860.0168020.016802-
Mar 26, 20240.0168030.0168080.0167920.0167980.016798-
Mar 25, 20240.0168030.0168190.0167960.0168030.016803-
Mar 24, 20240.0168060.0168100.0167960.0168030.016803-
Mar 23, 20240.0168040.0168090.0167970.0168060.016806-
Mar 22, 20240.0167980.0168140.0167900.0168040.016804-
Mar 21, 20240.0168100.0168210.0167890.0167980.016798-
Mar 20, 20240.0482820.0482820.0167850.0168100.016810-
Mar 19, 20240.0168020.0482820.0167880.0482820.048282-
Mar 18, 20240.0167880.0168080.0167830.0168020.016802-
Mar 17, 20240.0167930.0168020.0167750.0167920.016792-
Mar 16, 20240.0168030.0168050.0167810.0167930.016793-
Mar 15, 20240.0167960.0168070.0167800.0168030.016803-
Mar 14, 20240.0168090.0168130.0167800.0167960.016796-
Mar 13, 20240.0168030.0168260.0167950.0168090.016809-
Mar 12, 20240.0168040.0168150.0167850.0168030.016803-
Mar 11, 20240.0168160.0168210.0167910.0168040.016804-
Mar 10, 20240.0168350.0168420.0168130.0168160.016816-
Mar 09, 20240.0168360.0168480.0168290.0168350.016835-
Mar 08, 20240.0168270.0168580.0168050.0168360.016836-
Mar 07, 20240.0168090.0168380.0167970.0168270.016827-
Mar 06, 20240.0168200.0168400.0167960.0168090.016809-
Mar 05, 20240.0168230.0168340.0167880.0168200.016820-
Mar 04, 20240.0482820.0482820.0168020.0168230.016823-
Mar 03, 20240.0482820.0482820.0482820.0482820.048282-
Mar 02, 20240.0482820.0482820.0482820.0482820.048282-
Mar 01, 20240.0482360.0483030.0482360.0482820.048282-
Feb 29, 20240.0482540.0482540.0482330.0482360.048236-
Feb 28, 20240.0432540.0482610.0325230.0482540.048254-
Feb 27, 20240.0432540.0432540.0432540.0432540.043254-
Feb 26, 20240.0399360.0432890.0389650.0432540.043254-
Feb 25, 20240.0433150.0433150.0398640.0399360.039936388
Feb 24, 20240.0433150.0433150.0399000.0433150.04331560
Feb 23, 20240.0432470.0433250.0397930.0433150.043315744
Feb 22, 20240.0388360.0433330.0300170.0432470.043247166
Feb 21, 20240.0384210.0388360.0384210.0388360.038836728
Feb 20, 20240.0384210.0384210.0384210.0384210.038421-
Feb 19, 20240.0415350.0433900.0384210.0384210.038421-
Feb 18, 20240.0383190.0433660.0291800.0415350.041535490
Feb 17, 20240.0421610.0421610.0383190.0383190.038319321
Feb 16, 20240.0368650.0442120.0368630.0421610.042161906
Feb 15, 20240.0325130.0445790.0325080.0368650.0368651,884
Feb 14, 20240.0347860.0349180.0325080.0325130.032513252
Feb 13, 20240.0348260.0348290.0324860.0347860.03478699
Feb 12, 20240.0325370.0348420.0324940.0348260.034826101
Feb 11, 20240.0325240.0348130.0325240.0325370.03253751
Feb 10, 20240.0348970.0348970.0325240.0325240.03252436
Feb 09, 20240.0349220.0349460.0313130.0348970.03489730
Feb 08, 20240.0309470.0349690.0309030.0349220.03492285
Feb 07, 20240.0348980.0349490.0309210.0309470.03094785
Feb 06, 20240.0337160.0355300.0308800.0348980.03489892
Feb 05, 20240.0347840.0349220.0325090.0337160.03371673
Feb 04, 20240.0349270.0349270.0308910.0347840.03478448
Feb 03, 20240.0349390.0349390.0308070.0349270.03492718
Feb 02, 20240.0349700.0350140.0349270.0349390.0349398
Feb 01, 20240.0349170.0349740.0308580.0349700.03497037
Jan 31, 20240.0341710.0349390.0254920.0349170.03491725
Jan 30, 20240.0341540.0348820.0341470.0341710.0341713
Jan 29, 20240.0341680.0341680.0254770.0341540.0341543
Jan 28, 20240.0306190.0348660.0306190.0341680.03416829
Jan 27, 20240.0348780.0348780.0303910.0306190.030619126
Jan 26, 20240.0303800.0348860.0303610.0348780.03487848
Jan 25, 20240.0366950.0367030.0303570.0303800.03038086
Jan 24, 20240.0341860.0367020.0301250.0366950.03669520
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...