ImpulseVen (VEN) historical data and Live price

impulseven

ImpulseVen

VEN
$ 0.018601 + 0.001 % 0.00000098 BTC
MARKET CAP
0
24H VOLUME
0
CIRC.SUPPLY
0
MAX SUPPLY
Rank8,443
1H 0.00 %
24H 0.00 %
7D 0.01 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/6/220.0290.0290.0280.029108,167.410
8/5/220.0280.0290.0280.029117,515.110
8/4/220.0280.0290.0280.028117,075.190
8/3/220.0290.0290.0280.028115,748.590
8/2/220.0290.0290.0280.029117,280.790
8/1/220.0290.0290.0280.029119,133.980
7/31/220.0290.0290.0280.029118,854.940
7/30/220.0280.0290.0280.029116,117.750
7/29/220.0290.0290.0280.028113,439.370
7/28/220.0280.0290.0280.029117,913.960
7/26/220.0290.0290.0280.029120,923.070
7/25/220.0280.0290.0280.029118,059.870
7/24/220.0290.0290.0280.028116,286.210
7/23/220.0290.0290.0280.029121,707.310
7/22/220.0290.0290.0280.029114,827.870
7/21/220.0280.0290.0280.029103,279.240
7/20/220.0290.0290.0280.028110,762.70
7/19/220.0290.0290.0280.029115,732.280
7/18/220.0290.0290.0280.029119,531.160
7/17/220.0280.0290.0280.029119,489.440
7/16/220.0290.0290.0280.028116,459.410
7/15/220.0280.0290.0280.029116,558.70
7/14/220.0290.0290.0280.028115,663.890
7/13/220.0290.0290.0280.029115,652.940
7/12/220.0280.0290.0280.029117,634.770
7/11/220.0290.0290.0280.028111,445.320
7/10/220.0290.0290.0280.029119,867.830
7/9/220.0280.0290.0280.029118,047.990
7/8/220.0290.0290.0280.028114,595.670
7/7/220.0280.0290.0280.029116,169.250
7/6/220.0290.0290.0280.028255,352.650
7/5/220.0290.0290.0280.029248,030.190
7/4/220.0280.0290.0280.029228,578.270
7/3/220.0290.0290.0280.028203,905.460
7/2/220.0280.0290.0280.029218,847.410
7/1/220.0290.0290.0280.028264,431.420
6/30/220.0290.0290.0280.029262,404.530
6/29/220.0360.0360.0280.029246,454.710
6/28/220.0350.0360.0340.036251,138.10
6/27/220.0350.0360.0340.035110,869.490
6/26/220.0360.0360.0340.035118,866.470
6/25/220.0350.0360.0340.036114,154.050
6/24/220.0370.0370.0340.035133,571.730
6/23/220.0370.0370.0350.037136,936.920
6/22/220.040.0410.0350.037131,402.720
6/21/220.040.0410.040.04119,814.720
6/20/220.0390.0410.0380.04126,377.570
6/19/220.0390.0390.0380.039107,305.480
6/18/220.0450.0450.0380.039113,920.140
6/17/220.0590.0590.030.045135,309.970
6/16/220.0570.0590.0560.059147,628.190
6/15/220.0730.0730.0490.057124,235.370
6/14/220.0730.0730.0720.073128,943.70
6/13/220.0730.0730.0690.073141,778.730
6/12/220.0850.0850.0690.073153,016.910
6/11/220.1180.1180.0840.085107,874.460
6/10/220.1020.1370.0960.118201,574.660
6/9/220.1390.1390.0790.102186,971.340
6/8/220.1390.1390.1380.139157,932.450
6/7/220.1390.1390.1380.139154,724.860
6/6/220.1380.1390.1380.139158,638.130
4/22/220.150.150.1420.14264,499.590
4/21/220.150.150.1480.15142,911.10
4/20/220.1490.150.1460.15140,024.980
4/19/220.150.150.1470.149164,949.330
4/18/220.150.150.1460.15170,309.780
4/17/220.1490.150.1440.15206,468.720
4/16/220.1480.150.1440.149204,184.590
4/15/220.150.150.1470.148202,375.960
4/14/220.150.150.1480.15190,426.780
4/13/220.1490.150.1470.15158,8420
4/12/220.150.150.1480.149164,404.880
4/11/220.1480.150.1470.15205,067.670
4/10/220.1490.150.1430.148189,125.120
4/9/220.150.150.1460.149182,641.510
4/8/220.1490.150.1460.15162,047.520
4/7/220.1490.150.1440.149138,498.190
4/6/220.1490.150.1480.149149,456.140
4/5/220.1490.150.1420.149193,256.490
4/4/220.1690.1850.1460.149146,665.280
4/3/220.1790.180.1670.169193,645.170
4/2/220.1850.1850.170.179184,875.940
4/1/220.1590.1850.1580.185212,129.060
3/31/220.1370.160.1340.159213,096.420
3/30/220.1370.1380.1350.137189,996.320
3/29/220.1370.1380.1330.137164,699.660
3/28/220.1370.1380.1350.137156,426.610
3/27/220.1360.1380.130.137198,474.290
3/26/220.1370.1380.1340.136191,238.870
3/25/220.1370.1380.1350.137180,704.30