VentureMind AI Historical Data

VNTR Page 6
Download
Date Close Price change Market cap Trading volume
Dec 4, 6 AM $ 0.000789
-0.14%
$ 394,329 $ 3,871
Dec 4, 5 AM $ 0.0008
-5.25%
$ 400,097 $ 4,216
Dec 4, 4 AM $ 0.000847
+0.04%
$ 423,480 $ 3,120
Dec 4, 3 AM $ 0.000877
-0.25%
$ 438,330 $ 3,239
Dec 4, 2 AM $ 0.000853
-0.79%
$ 426,671 $ 2,860
Dec 4, 1 AM $ 0.000857
+9.85%
$ 428,639 $ 2,597
Dec 4, 12 AM $ 0.000786
-0.02%
$ 392,859 $ 2,352
Dec 3, 11 PM $ 0.000787
+0.67%
$ 393,572 $ 2,341
Dec 3, 10 PM $ 0.000784
+1.38%
$ 392,051 $ 2,315
Dec 3, 9 PM $ 0.00077
+0.00%
$ 384,829 $ 2,492
Dec 3, 7 PM $ 0.000832
+0.00%
$ 416,202 $ 703
Dec 3, 6 PM $ 0.000836
+0.43%
$ 418,018 $ 700
Dec 3, 5 PM $ 0.00083
-1.61%
$ 414,821 $ 716
Dec 3, 4 PM $ 0.000838
-0.47%
$ 418,989 $ 2,882
Dec 3, 3 PM $ 0.000844
+0.43%
$ 422,171 $ 3,809
Dec 3, 2 PM $ 0.000835
-1.26%
$ 417,598 $ 3,954
Dec 3, 1 PM $ 0.000847
+0.41%
$ 423,438 $ 3,944
Dec 3, 12 PM $ 0.000851
+0.17%
$ 425,617 $ 3,974
Dec 3, 11 AM $ 0.000849
-0.17%
$ 424,357 $ 3,891
Dec 3, 10 AM $ 0.000852
+0.07%
$ 426,172 $ 3,898
Dec 3, 9 AM $ 0.000854
+0.10%
$ 426,825 $ 3,903
Dec 3, 8 AM $ 0.000851
-0.28%
$ 425,503 $ 3,905
Dec 3, 7 AM $ 0.000835
-0.88%
$ 417,305 $ 4,023
Dec 3, 6 AM $ 0.000841
-0.34%
$ 420,276 $ 3,829
Dec 3, 5 AM $ 0.000844
+1.13%
$ 422,013 $ 3,713
Dec 3, 4 AM $ 0.000828
+0.00%
$ 413,756 $ 3,681
Dec 3, 3 AM $ 0.000827
-0.15%
$ 413,467 $ 3,684
Dec 3, 2 AM $ 0.000821
+0.35%
$ 410,711 $ 3,633
Dec 3, 1 AM $ 0.000816
-0.06%
$ 407,902 $ 3,621
Dec 3, 12 AM $ 0.000818
-0.27%
$ 408,868 $ 3,637
Dec 2, 11 PM $ 0.000824
+0.13%
$ 411,964 $ 3,650
Dec 2, 10 PM $ 0.000822
+0.25%
$ 410,922 $ 3,636
Dec 2, 9 PM $ 0.000821
+0.20%
$ 410,316 $ 3,635
Dec 2, 8 PM $ 0.000828
+2.93%
$ 414,159 $ 3,577
Dec 2, 7 PM $ 0.000802
+0.29%
$ 401,168 $ 3,317
Dec 2, 6 PM $ 0.0008
+0.02%
$ 399,944 $ 3,486
Dec 2, 5 PM $ 0.000796
-9.52%
$ 398,105 $ 3,833
Dec 2, 4 PM $ 0.000816
-0.16%
$ 408,193 $ 2,130
Dec 2, 3 PM $ 0.0008
+1.82%
$ 400,152 $ 452
Dec 2, 2 PM $ 0.000782
+0.53%
$ 390,893 $ 606
Dec 2, 1 PM $ 0.000768
+0.22%
$ 383,854 $ 596
Dec 2, 12 PM $ 0.000766
+0.37%
$ 383,024 $ 594
Dec 2, 11 AM $ 0.000764
+0.73%
$ 381,787 $ 590
Dec 2, 10 AM $ 0.000758
+0.45%
$ 379,000 $ 587
Dec 2, 9 AM $ 0.000756
+0.38%
$ 378,136 $ 586
Dec 2, 8 AM $ 0.000754
-2.86%
$ 377,144 $ 604
Dec 2, 7 AM $ 0.000779
+0.13%
$ 389,438 $ 448
Dec 2, 6 AM $ 0.000773
-0.08%
$ 386,526 $ 446
Dec 2, 5 AM $ 0.000774
-0.49%
$ 386,789 $ 448
Dec 2, 4 AM $ 0.000778
+0.43%
$ 389,075 $ 666