VenatorUniverseToken Historical Data

VNT Page 6
Download
Date Close Price change Market cap Trading volume
Apr 24, 2025 $ 0.271
-1.63%
$ 812,700 $ 117,817
Apr 23, 2025 $ 0.275
+0.99%
$ 825,600 $ 93,432
Apr 22, 2025 $ 0.273
-0.80%
$ 818,100 $ 91,723
Apr 21, 2025 $ 0.275
+0.11%
$ 825,000 $ 103,692
Apr 20, 2025 $ 0.275
-0.51%
$ 823,800 $ 92,791
Apr 19, 2025 $ 0.276
+1.77%
$ 829,200 $ 79,791
Apr 18, 2025 $ 0.272
-1.20%
$ 814,800 $ 102,527
Apr 17, 2025 $ 0.275
+0.51%
$ 824,100 $ 81,185
Apr 16, 2025 $ 0.273
-0.51%
$ 820,200 $ 113,080
Apr 15, 2025 $ 0.275
+0.55%
$ 825,000 $ 73,286
Apr 14, 2025 $ 0.273
+0.33%
$ 820,200 $ 105,722
Apr 13, 2025 $ 0.273
-0.94%
$ 818,400 $ 88,369
Apr 12, 2025 $ 0.276
+1.03%
$ 826,800 $ 94,109
Apr 11, 2025 $ 0.273
+0.07%
$ 819,000 $ 97,348
Apr 10, 2025 $ 0.273
+0.15%
$ 818,100 $ 110,408
Apr 9, 2025 $ 0.272
+0.00%
$ 816,600 $ 84,406
Apr 8, 2025 $ 0.272
-0.40%
$ 816,300 $ 108,842
Apr 7, 2025 $ 0.273
+0.33%
$ 819,300 $ 98,532
Apr 6, 2025 $ 0.272
+0.48%
$ 816,600 $ 100,028
Apr 5, 2025 $ 0.271
-0.88%
$ 813,000 $ 95,334
Apr 4, 2025 $ 0.274
+0.89%
$ 820,500 $ 94,796
Apr 3, 2025 $ 0.271
-0.66%
$ 814,200 $ 94,921
Apr 2, 2025 $ 0.273
-0.51%
$ 818,700 $ 103,231
Apr 1, 2025 $ 0.274
+0.22%
$ 822,000 $ 93,271
Mar 31, 2025 $ 0.273
-1.23%
$ 819,600 $ 77,588
Mar 30, 2025 $ 0.277
+1.13%
$ 830,100 $ 103,062
Mar 29, 2025 $ 0.274
+0.77%
$ 820,800 $ 115,516
Mar 28, 2025 $ 0.272
-0.55%
$ 814,500 $ 95,496
Mar 27, 2025 $ 0.273
+0.04%
$ 818,700 $ 90,566
Mar 26, 2025 $ 0.273
-0.62%
$ 818,700 $ 102,693
Mar 25, 2025 $ 0.275
-0.07%
$ 823,800 $ 102,484
Mar 24, 2025 $ 0.275
+0.33%
$ 824,700 $ 92,913
Mar 23, 2025 $ 0.274
+0.07%
$ 822,000 $ 88,066
Mar 22, 2025 $ 0.274
+0.48%
$ 821,700 $ 103,392
Mar 21, 2025 $ 0.273
-1.80%
$ 818,100 $ 103,057
Mar 20, 2025 $ 0.277
+0.25%
$ 832,200 $ 91,411
Mar 19, 2025 $ 0.277
-0.04%
$ 830,100 $ 100,829
Mar 18, 2025 $ 0.277
-0.11%
$ 830,100 $ 104,708
Mar 17, 2025 $ 0.277
+2.44%
$ 831,000 $ 76,529
Mar 16, 2025 $ 0.27
+1.05%
$ 808,800 $ 125,046
Mar 15, 2025 $ 0.267
+0.68%
$ 802,200 $ 99,415
Mar 14, 2025 $ 0.265
-1.89%
$ 795,000 $ 88,388
Mar 13, 2025 $ 0.27
-1.64%
$ 810,600 $ 120,063
Mar 12, 2025 $ 0.275
-2.93%
$ 823,800 $ 77,219
Mar 11, 2025 $ 0.283
-0.67%
$ 848,400 $ 117,084
Mar 10, 2025 $ 0.285
-1.21%
$ 854,700 $ 82,917
Mar 9, 2025 $ 0.288
+1.30%
$ 865,200 $ 105,525
Mar 8, 2025 $ 0.285
-0.35%
$ 853,800 $ 107,378
Mar 7, 2025 $ 0.286
-2.32%
$ 857,100 $ 97,854
Mar 6, 2025 $ 0.292
-16.65%
$ 877,200 $ 100,611