Canada markets closed

Vention USD (VENTION-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000109-0.000000 (-0.08%)
As of 09:53PM UTC. Market open.
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 20240.0001090.0001090.0001090.0001090.000109-
Jun 15, 20240.0001110.0001110.0001090.0001090.000109679
Jun 14, 20240.0001110.0001110.0001110.0001110.000111-
Jun 13, 20240.0001120.0001120.0001110.0001110.000111-
Jun 12, 20240.0001120.0001120.0001110.0001120.00011281
Jun 11, 20240.0001120.0001120.0001120.0001120.00011228
Jun 10, 20240.0001120.0001120.0001120.0001120.0001121
Jun 09, 20240.0001130.0001130.0001120.0001120.00011234
Jun 08, 20240.0001130.0001130.0001130.0001130.00011341
Jun 07, 20240.0001130.0001130.0001130.0001130.0001131
Jun 06, 20240.0001130.0001130.0001130.0001130.0001131
Jun 05, 20240.0001130.0001130.0001130.0001130.0001139
Jun 04, 20240.0001130.0001130.0001130.0001130.00011310
Jun 03, 20240.0001130.0001130.0001130.0001130.0001131
Jun 02, 20240.0001130.0001130.0001130.0001130.000113-
Jun 01, 20240.0001130.0001130.0001130.0001130.000113-
May 31, 20240.0001130.0001130.0001130.0001130.0001131
May 30, 20240.0001130.0001130.0001130.0001130.000113-
May 29, 20240.0001130.0001130.0001130.0001130.00011328
May 28, 20240.0001130.0001130.0001130.0001130.000113-
May 27, 20240.0001130.0001130.0001130.0001130.000113-
May 26, 20240.0001130.0001130.0001130.0001130.0001131
May 25, 20240.0001130.0001130.0001130.0001130.00011323
May 24, 20240.0001130.0001130.0001130.0001130.000113-
May 23, 20240.0001130.0001130.0001130.0001130.0001131
May 22, 20240.0001130.0001130.0001130.0001130.000113-
May 21, 20240.0001130.0001130.0001130.0001130.0001132
May 20, 20240.0001130.0001130.0001130.0001130.000113-
May 19, 20240.0001130.0001130.0001130.0001130.000113-
May 18, 20240.0001130.0001130.0001130.0001130.0001136
May 17, 20240.0001130.0001130.0001130.0001130.0001132
May 16, 20240.0001130.0001130.0001130.0001130.0001131
May 15, 20240.0001130.0001130.0001130.0001130.000113-
May 14, 20240.0001130.0001130.0001130.0001130.000113-
May 13, 20240.0001130.0001130.0001130.0001130.000113-
May 12, 20240.0001130.0001130.0001130.0001130.000113-
May 11, 20240.0001130.0001130.0001130.0001130.000113-
May 10, 20240.0001130.0001130.0001130.0001130.000113-
May 09, 20240.0001130.0001130.0001130.0001130.0001139
May 08, 20240.0001130.0001130.0001130.0001130.000113-
May 07, 20240.0001130.0001130.0001130.0001130.000113-
May 06, 20240.0001130.0001130.0001130.0001130.00011312
May 05, 20240.0001130.0001130.0001130.0001130.00011311
May 04, 20240.0001130.0001130.0001130.0001130.000113-
May 03, 20240.0001130.0001130.0001130.0001130.0001133
May 02, 20240.0001140.0001140.0001130.0001130.00011388
May 01, 20240.0001140.0001140.0001140.0001140.0001141
Apr 30, 20240.0001140.0001140.0001140.0001140.000114-
Apr 29, 20240.0001140.0001140.0001140.0001140.000114-
Apr 28, 20240.0001140.0001140.0001140.0001140.000114-
Apr 27, 20240.0001140.0001140.0001140.0001140.000114-
Apr 26, 20240.0001140.0001140.0001140.0001140.0001141
Apr 25, 20240.0001140.0001140.0001140.0001140.000114-
Apr 24, 20240.0001140.0001140.0001140.0001140.000114-
Apr 23, 20240.0001150.0001150.0001140.0001140.00011460
Apr 22, 20240.0001160.0001160.0001150.0001150.000115167
Apr 21, 20240.0001160.0001160.0001160.0001160.0001164
Apr 20, 20240.0001160.0001160.0001160.0001160.000116-
Apr 19, 20240.0001160.0001160.0001160.0001160.0001166
Apr 18, 20240.0001160.0001160.0001160.0001160.000116-
Apr 17, 20240.0001160.0001160.0001160.0001160.00011620
Apr 16, 20240.0001160.0001160.0001160.0001160.000116-
Apr 15, 20240.0001220.0001220.0001160.0001160.0001161,031
Apr 14, 20240.0001270.0001270.0001220.0001220.0001221,217
Apr 13, 20240.0001280.0001280.0001270.0001270.00012745
Apr 12, 20240.0001280.0001280.0001280.0001280.0001288
Apr 11, 20240.0001290.0001290.0001280.0001280.000128532
Apr 10, 20240.0001290.0001290.0001290.0001290.00012911
Apr 09, 20240.0001450.0001450.0001290.0001290.0001291,890
Apr 08, 20240.0001410.0001450.0001410.0001450.000145486
Apr 07, 20240.0001470.0001470.0001390.0001410.0001411,379
Apr 06, 20240.0001470.0001470.0001470.0001470.000147-
Apr 05, 20240.0001460.0001470.0001460.0001470.0001473
Apr 04, 20240.0001470.0001470.0001460.0001460.000146103
Apr 03, 20240.0001470.0001470.0001460.0001470.000147535
Apr 02, 20240.0001480.0001480.0001470.0001470.0001474
Apr 01, 20240.0001480.0001480.0001480.0001480.000148-
Mar 31, 20240.0001480.0001480.0001480.0001480.00014830
Mar 30, 20240.0001470.0001480.0001470.0001480.0001485
Mar 29, 20240.0001470.0001470.0001470.0001470.0001474
Mar 28, 20240.0001470.0001470.0001470.0001470.000147-
Mar 27, 20240.0001470.0001470.0001470.0001470.000147-
Mar 26, 20240.0001500.0001500.0001450.0001470.000147768
Mar 25, 20240.0001500.0001500.0001500.0001500.000150-
Mar 24, 20240.0001440.0001500.0001440.0001500.000150932
Mar 23, 20240.0001440.0001440.0001440.0001440.0001441
Mar 22, 20240.0001440.0001440.0001440.0001440.000144-
Mar 21, 20240.0001440.0001440.0001440.0001440.00014415
Mar 20, 20240.0001450.0001450.0001430.0001440.000144232
Mar 19, 20240.0001430.0001460.0001410.0001450.0001451,413
Mar 18, 20240.0001450.0001450.0001430.0001430.000143523
Mar 17, 20240.0001490.0001490.0001450.0001450.000145115
Mar 16, 20240.0001480.0001490.0001480.0001490.00014941
Mar 15, 20240.0001500.0001500.0001480.0001480.00014814
Mar 14, 20240.0001500.0001500.0001500.0001500.000150-
Mar 13, 20240.0001490.0001520.0001490.0001500.0001508
Mar 12, 20240.0001500.0001500.0001490.0001490.0001499
Mar 11, 20240.0001440.0001500.0001440.0001500.0001501,121
Mar 10, 20240.0001430.0001440.0001430.0001440.00014413
Mar 09, 20240.0001430.0001430.0001420.0001430.00014347
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...