VenatorUniverseToken Historical Data

VNT Page 2
Download
Date Close Price change Market cap Trading volume
Dec 4, 2025 $ 0.0302
+0.33%
$ 90,600 $ 42
Dec 2, 2025 $ 0.0413
+0.00%
$ 123,900 $ 0
Dec 1, 2025 $ 0.0413
+0.00%
$ 123,900 $ 0
Nov 30, 2025 $ 0.0414
+0.00%
$ 124,200 $ 18
Nov 29, 2025 $ 0.0414
-48.76%
$ 124,200 $ 151
Nov 28, 2025 $ 0.0601
-39.90%
$ 180,300 $ 48
Nov 20, 2025 $ 0.13
+0.00%
$ -- $ 7
Nov 19, 2025 $ 0.13
+0.00%
$ 390,000 $ 7
Nov 18, 2025 $ 0.13
-3.70%
$ 390,000 $ 27
Nov 17, 2025 $ 0.135
-15.73%
$ 405,000 $ 79
Nov 14, 2025 $ 0.224
+0.00%
$ -- $ 76
Nov 13, 2025 $ 0.224
+17.68%
$ 670,800 $ 84
Nov 12, 2025 $ 0.19
-14.95%
$ 570,000 $ 597
Nov 11, 2025 $ 0.223
-37.60%
$ 670,200 $ 16
Nov 10, 2025 $ 0.358
+5.29%
$ 1.07 million $ 35
Nov 9, 2025 $ 0.34
+112.37%
$ 1.02 million $ 187
Nov 8, 2025 $ 0.261
-34.07%
$ 782,100 $ 0
Nov 7, 2025 $ 0.395
+0.00%
$ 1.19 million $ 129
Nov 6, 2025 $ 0.395
-0.35%
$ 1.19 million $ 491
Nov 5, 2025 $ 0.4
+5.26%
$ 1.2 million $ 1,167
Nov 4, 2025 $ 0.38
+10.98%
$ 1.14 million $ 329
Nov 3, 2025 $ 0.21
-38.54%
$ 630,000 $ 23
Nov 2, 2025 $ 0.342
-0.03%
$ 1.03 million $ 232,487
Nov 1, 2025 $ 0.342
+1.01%
$ 1.03 million $ 349,297
Oct 31, 2025 $ 0.34
+2.50%
$ 1.02 million $ 377,806
Oct 30, 2025 $ 0.328
-3.50%
$ 994,800 $ 378,201
Oct 29, 2025 $ 0.34
-2.13%
$ 1.02 million $ 390,512
Oct 28, 2025 $ 0.347
-2.63%
$ 1.04 million $ 362,787
Oct 27, 2025 $ 0.357
-0.83%
$ 1.07 million $ 322,885
Oct 26, 2025 $ 0.36
+5.60%
$ 1.08 million $ 392,816
Oct 25, 2025 $ 0.341
+0.86%
$ 1.02 million $ 409,648
Oct 24, 2025 $ 0.338
-3.18%
$ 1.01 million $ 303,017
Oct 23, 2025 $ 0.348
-14.75%
$ 1.05 million $ 406,373
Oct 22, 2025 $ 0.404
-3.26%
$ 1.23 million $ 366,623
Oct 21, 2025 $ 0.422
-1.79%
$ 1.25 million $ 308,497
Oct 20, 2025 $ 0.43
+0.00%
$ 1.29 million $ 524,929
Oct 19, 2025 $ 0.433
+6.59%
$ 1.29 million $ 433,241
Oct 18, 2025 $ 0.407
+1.93%
$ 1.22 million $ 364,370
Oct 17, 2025 $ 0.4
+1.37%
$ 1.2 million $ 399,643
Oct 16, 2025 $ 0.392
+6.29%
$ 1.18 million $ 459,345
Oct 15, 2025 $ 0.368
-0.16%
$ 1.11 million $ 442,432
Oct 14, 2025 $ 0.367
-2.32%
$ 1.11 million $ 398,375
Oct 13, 2025 $ 0.375
+3.28%
$ 1.13 million $ 471,753
Oct 12, 2025 $ 0.363
+21.11%
$ 1.09 million $ 441,226
Oct 11, 2025 $ 0.3
+1.73%
$ 901,200 $ 461,916
Oct 10, 2025 $ 0.298
-3.87%
$ 893,100 $ 420,459
Oct 9, 2025 $ 0.31
-3.73%
$ 929,700 $ 505,930
Oct 8, 2025 $ 0.322
+4.51%
$ 965,400 $ 432,230
Oct 7, 2025 $ 0.308
+4.06%
$ 922,800 $ 416,279
Oct 6, 2025 $ 0.296
+18.17%
$ 887,700 $ 330,895