Venium (VENIUM) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.01234 |
$ 0.008263 |
$ 0.007612 |
$ 0.01410 |
| 2024-04-08 |
2024-04-14 |
$ 0.007981 |
$ 0.01163 |
$ 0.006576 |
$ 0.01170 |
| 2024-04-15 |
2024-04-21 |
$ 0.01163 |
$ 0.004884 |
$ 0.004654 |
$ 0.01184 |
| 2024-04-22 |
2024-04-28 |
$ 0.004878 |
$ 0.004495 |
$ 0.004134 |
$ 0.005794 |
| 2024-04-29 |
2024-05-05 |
$ 0.004488 |
$ 0.003913 |
$ 0.003778 |
$ 0.005338 |
| 2024-05-06 |
2024-05-12 |
$ 0.003918 |
$ 0.003923 |
$ 0.003871 |
$ 0.004192 |
| 2024-05-13 |
2024-05-19 |
$ 0.003935 |
$ 0.003573 |
$ 0.003246 |
$ 0.004242 |
| 2024-05-20 |
2024-05-26 |
$ 0.003585 |
$ 0.005339 |
$ 0.003510 |
$ 0.005750 |
| 2024-05-27 |
2024-06-02 |
$ 0.005437 |
$ 0.005193 |
$ 0.005165 |
$ 0.005776 |
| 2024-06-03 |
2024-06-09 |
$ 0.005189 |
$ 0.005480 |
$ 0.004853 |
$ 0.005633 |
| 2024-06-10 |
2024-06-16 |
$ 0.005471 |
$ 0.003919 |
$ 0.003891 |
$ 0.005537 |
| 2024-06-17 |
2024-06-23 |
$ 0.003920 |
$ 0.003019 |
$ 0.002966 |
$ 0.004052 |
| 2024-06-24 |
2024-06-30 |
$ 0.003018 |
$ 0.002014 |
$ 0.001551 |
$ 0.003666 |
| 2024-07-01 |
2024-07-07 |
$ 0.002012 |
$ 0.002106 |
$ 0.001973 |
$ 0.002178 |
| 2024-07-08 |
2024-07-14 |
$ 0.002109 |
$ 0.001517 |
$ 0.001511 |
$ 0.002115 |
| 2024-07-15 |
2024-07-21 |
$ 0.001522 |
$ 0.001621 |
$ 0.001522 |
$ 0.001830 |
| 2024-07-22 |
2024-07-28 |
$ 0.001620 |
$ 0.001384 |
$ 0.001296 |
$ 0.001653 |
| 2024-07-29 |
2024-08-04 |
$ 0.001378 |
$ 0.001634 |
$ 0.001344 |
$ 0.001697 |
| 2024-08-05 |
2024-08-11 |
$ 0.001632 |
$ 0.001144 |
$ 0.0009686 |
$ 0.001638 |
| 2024-08-12 |
2024-08-18 |
$ 0.001140 |
$ 0.001144 |
$ 0.001078 |
$ 0.001232 |
| 2024-08-19 |
2024-08-25 |
$ 0.001145 |
$ 0.001117 |
$ 0.001064 |
$ 0.001158 |
| 2024-08-26 |
2024-09-01 |
$ 0.001122 |
$ 0.0009579 |
$ 0.0009268 |
$ 0.001129 |
| 2024-09-02 |
2024-09-08 |
$ 0.0009745 |
$ 0.0008426 |
$ 0.0008406 |
$ 0.0009989 |
| 2024-09-09 |
2024-09-15 |
$ 0.0008432 |
$ 0.0008270 |
$ 0.0007722 |
$ 0.0008700 |
| 2024-09-16 |
2024-09-22 |
$ 0.0007699 |
$ 0.0009965 |
$ 0.0007502 |
$ 0.0009965 |
| 2024-09-23 |
2024-09-29 |
$ 0.0009957 |
$ 0.001046 |
$ 0.0009533 |
$ 0.001069 |
| 2024-09-30 |
2024-10-06 |
$ 0.001047 |
$ 0.0007583 |
$ 0.0006970 |
$ 0.001049 |
| 2024-10-07 |
2024-10-13 |
$ 0.0007575 |
$ 0.0007638 |
$ 0.0007177 |
$ 0.001830 |
| 2024-10-14 |
2024-10-20 |
$ 0.0007564 |
$ 0.0007719 |
$ 0.0007388 |
$ 0.0008386 |
| 2024-10-21 |
2024-10-27 |
$ 0.0007709 |
$ 0.0005487 |
$ 0.0005437 |
$ 0.0008180 |
