Vention Historical Data

VENTION Page 2
Download
Date Close Price change Market cap Trading volume
May 18, 2023 $ 0.000568
+0.85%
$ 397,931 $ 11,668
May 17, 2023 $ 0.000563
-0.26%
$ 394,386 $ 12,113
May 16, 2023 $ 0.000566
+6.86%
$ 396,060 $ 10,824
May 15, 2023 $ 0.000531
-7.75%
$ 371,536 $ 13,023
May 14, 2023 $ 0.000576
-0.08%
$ 403,489 $ 11,662
May 13, 2023 $ 0.000577
+10.04%
$ 404,197 $ 12,006
May 12, 2023 $ 0.000525
-0.11%
$ 367,307 $ 11,603
May 11, 2023 $ 0.000525
-0.16%
$ 367,153 $ 11,558
May 10, 2023 $ 0.000525
+0.28%
$ 367,195 $ 12,120
May 9, 2023 $ 0.000521
-1.90%
$ 365,024 $ 12,206
May 8, 2023 $ 0.000532
-6.61%
$ 372,072 $ 11,726
May 7, 2023 $ 0.000569
+4.78%
$ 398,388 $ 12,952
May 6, 2023 $ 0.000543
+0.18%
$ 380,163 $ 12,465
May 5, 2023 $ 0.000543
-5.36%
$ 379,956 $ 11,275
May 4, 2023 $ 0.000573
+3.56%
$ 401,336 $ 12,483
May 3, 2023 $ 0.000554
+3.10%
$ 387,532 $ 12,117
May 2, 2023 $ 0.000538
+3.10%
$ 376,377 $ 12,440
May 1, 2023 $ 0.000522
-4.96%
$ 365,254 $ 11,819
Apr 30, 2023 $ 0.000548
+5.98%
$ 383,394 $ 12,789
Apr 29, 2023 $ 0.000517
-3.46%
$ 362,007 $ 13,015
Apr 28, 2023 $ 0.000536
+0.56%
$ 375,070 $ 11,694
Apr 27, 2023 $ 0.000533
-0.28%
$ 373,416 $ 11,539
Apr 26, 2023 $ 0.000535
+0.24%
$ 374,191 $ 12,809
Apr 25, 2023 $ 0.000534
-0.46%
$ 373,466 $ 11,307
Apr 24, 2023 $ 0.000535
-7.32%
$ 374,834 $ 11,581
Apr 23, 2023 $ 0.000577
+6.64%
$ 404,163 $ 12,045
Apr 22, 2023 $ 0.00054
-5.33%
$ 377,982 $ 11,760
Apr 21, 2023 $ 0.00057
+9.56%
$ 399,109 $ 11,529
Apr 20, 2023 $ 0.00052
-7.49%
$ 363,964 $ 11,751
Apr 19, 2023 $ 0.000563
+1.38%
$ 393,882 $ 12,230
Apr 18, 2023 $ 0.000555
+5.70%
$ 388,581 $ 11,743
Apr 17, 2023 $ 0.000527
-0.90%
$ 368,880 $ 11,211
Apr 16, 2023 $ 0.000531
-7.95%
$ 371,665 $ 12,600
Apr 15, 2023 $ 0.000577
+4.52%
$ 403,998 $ 12,072
Apr 14, 2023 $ 0.000552
-0.31%
$ 386,612 $ 11,402
Apr 13, 2023 $ 0.000554
+0.06%
$ 388,127 $ 11,832
Apr 12, 2023 $ 0.000552
+3.58%
$ 386,491 $ 12,074
Apr 11, 2023 $ 0.000533
-1.09%
$ 373,192 $ 13,164
Apr 10, 2023 $ 0.000539
-2.08%
$ 377,342 $ 12,174
Apr 9, 2023 $ 0.000551
+1.39%
$ 385,355 $ 11,795
Apr 8, 2023 $ 0.000541
-6.62%
$ 379,004 $ 12,397
Apr 7, 2023 $ 0.000579
+1.24%
$ 405,593 $ 11,395
Apr 6, 2023 $ 0.000573
-0.12%
$ 400,943 $ 12,185
Apr 5, 2023 $ 0.000573
+6.07%
$ 400,914 $ 11,997
Dec 30, 2022 $ 0.00315
+0.02%
$ -- $ 59,775
Dec 29, 2022 $ 0.00315
+30.22%
$ 2.21 million $ 108,964
Dec 14, 2022 $ 0.00556
-0.09%
$ -- $ 124,086
Dec 13, 2022 $ 0.00557
+19.17%
$ 3.9 million $ 163,475
Dec 12, 2022 $ 0.00467
-18.25%
$ 3.27 million $ 20,475
Dec 11, 2022 $ 0.00572
+2.45%
$ 4 million $ 86,386