Venture Coin (VC) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.005679 |
$ 0.004390 |
$ 0.004266 |
$ 0.005856 |
| 2024-04-08 |
2024-04-14 |
$ 0.004421 |
$ 0.004291 |
$ 0.004058 |
$ 0.004520 |
| 2024-04-15 |
2024-04-21 |
$ 0.004289 |
$ 0.004769 |
$ 0.003872 |
$ 0.005089 |
| 2024-04-22 |
2024-04-28 |
$ 0.004748 |
$ 0.004488 |
$ 0.004370 |
$ 0.005290 |
| 2024-04-29 |
2024-05-05 |
$ 0.004486 |
$ 0.004395 |
$ 0.003657 |
$ 0.004598 |
| 2024-05-06 |
2024-05-12 |
$ 0.004399 |
$ 0.004217 |
$ 0.004201 |
$ 0.004723 |
| 2024-05-13 |
2024-05-19 |
$ 0.004212 |
$ 0.004648 |
$ 0.004129 |
$ 0.004818 |
| 2024-05-20 |
2024-05-26 |
$ 0.004658 |
$ 0.004664 |
$ 0.004585 |
$ 0.005269 |
| 2024-05-27 |
2024-06-02 |
$ 0.004663 |
$ 0.004173 |
$ 0.004170 |
$ 0.004727 |
| 2024-06-03 |
2024-06-09 |
$ 0.004171 |
$ 0.004336 |
$ 0.004057 |
$ 0.004375 |
| 2024-06-10 |
2024-06-16 |
$ 0.004334 |
$ 0.003667 |
$ 0.003638 |
$ 0.004373 |
| 2024-06-17 |
2024-06-23 |
$ 0.003666 |
$ 0.003315 |
$ 0.003247 |
$ 0.003767 |
| 2024-06-24 |
2024-06-30 |
$ 0.003337 |
$ 0.003156 |
$ 0.002896 |
$ 0.003381 |
| 2024-07-01 |
2024-07-07 |
$ 0.003156 |
$ 0.002843 |
$ 0.002795 |
$ 0.003474 |
| 2024-07-08 |
2024-07-14 |
$ 0.002840 |
$ 0.002626 |
$ 0.002548 |
$ 0.002864 |
| 2024-07-15 |
2024-07-21 |
$ 0.002621 |
$ 0.003302 |
$ 0.002594 |
$ 0.003365 |
| 2024-07-22 |
2024-07-28 |
$ 0.003303 |
$ 0.001959 |
$ 0.001899 |
$ 0.003374 |
| 2024-07-29 |
2024-08-04 |
$ 0.001952 |
$ 0.001688 |
$ 0.001687 |
$ 0.002045 |
| 2024-08-05 |
2024-08-11 |
$ 0.001687 |
$ 0.001446 |
$ 0.001055 |
$ 0.001687 |
| 2024-08-12 |
2024-08-18 |
$ 0.001444 |
$ 0.001220 |
$ 0.001213 |
$ 0.001444 |
| 2024-08-19 |
2024-08-25 |
$ 0.001218 |
$ 0.001399 |
$ 0.001213 |
$ 0.001411 |
| 2024-08-26 |
2024-09-01 |
$ 0.001404 |
$ 0.001321 |
$ 0.001298 |
$ 0.001507 |
| 2024-09-02 |
2024-09-08 |
$ 0.001320 |
$ 0.0008727 |
$ 0.0008443 |
$ 0.001335 |
| 2024-09-09 |
2024-09-15 |
$ 0.0008721 |
$ 0.0009048 |
$ 0.0008431 |
$ 0.0009266 |
| 2024-09-16 |
2024-09-22 |
$ 0.0008822 |
$ 0.0009576 |
$ 0.0008529 |
$ 0.0009891 |
| 2024-09-23 |
2024-09-29 |
$ 0.001001 |
$ 0.001092 |
$ 0.0009611 |
$ 0.001140 |
| 2024-09-30 |
2024-10-06 |
$ 0.001073 |
$ 0.0009594 |
$ 0.0008902 |
$ 0.001113 |
| 2024-10-07 |
2024-10-13 |
$ 0.0009592 |
$ 0.0009896 |
$ 0.0009102 |
$ 0.001016 |
| 2024-10-14 |
2024-10-20 |
$ 0.0009890 |
$ 0.0009775 |
$ 0.0009183 |
$ 0.001072 |
| 2024-10-21 |
2024-10-27 |
$ 0.0009790 |
$ 0.001074 |
$ 0.0009696 |
$ 0.001130 |
