VMNT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 19 2024 | 0.20 | -0.0125 | -5.88% | 0.21335 | 0.22 | 0.19715 | 27,571 |
Apr 18 2024 | 0.2125 | -0.023 | -9.77% | 0.22624 | 0.22624 | 0.21 | 16,700 |
Apr 17 2024 | 0.2355 | 0.0155 | 7.05% | 0.2449 | 0.2449 | 0.23533 | 4,634 |
Apr 16 2024 | 0.22 | 0.014 | 6.80% | 0.22 | 0.2498 | 0.22 | 85,009 |
Apr 15 2024 | 0.206 | -0.007 | -3.29% | 0.206 | 0.2081 | 0.206 | 9,102 |
Apr 12 2024 | 0.213 | -0.007 | -3.18% | 0.2173 | 0.22 | 0.206 | 31,883 |
Apr 11 2024 | 0.22 | 0.00315 | 1.45% | 0.22 | 0.22 | 0.2155 | 16,114 |
Apr 10 2024 | 0.21685 | -0.00315 | -1.43% | 0.2245 | 0.2245 | 0.211 | 8,039 |
Apr 09 2024 | 0.22 | 0.02 | 10.00% | 0.19 | 0.25 | 0.19 | 115,865 |
Apr 08 2024 | 0.20 | -0.03 | -13.04% | 0.239 | 0.239 | 0.171037 | 57,446 |
Apr 05 2024 | 0.23 | -0.02 | -8.00% | 0.25 | 0.255 | 0.1801 | 23,174 |
Apr 04 2024 | 0.25 | 0.05 | 25.00% | 0.23 | 0.345 | 0.22 | 182,113 |
Apr 03 2024 | 0.20 | 0.11 | 122.22% | 0.1014 | 0.21 | 0.09 | 581,363 |
Apr 02 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.08685 | 152,349 |
Apr 01 2024 | 0.09 | 0.014 | 18.42% | 0.087 | 0.09 | 0.08 | 296,628 |
Mar 28 2024 | 0.076 | 0.0009 | 1.20% | 0.087 | 0.087 | 0.076 | 10,110 |
Mar 27 2024 | 0.0751 | -0.0079 | -9.52% | 0.083 | 0.084 | 0.0751 | 17,014 |
Mar 26 2024 | 0.083 | 0.00 | 0.00% | 0.0806 | 0.083 | 0.079 | 35,179 |
Mar 25 2024 | 0.083 | 0.004 | 5.06% | 0.0806 | 0.083 | 0.079 | 4,650 |
Mar 22 2024 | 0.079 | -0.004 | -4.82% | 0.083 | 0.083 | 0.079 | 5,183 |
Mar 21 2024 | 0.083 | 0.00 | 0.00% | 0.079 | 0.083 | 0.075 | 44,015 |
Mar 20 2024 | 0.083 | -0.0028 | -3.26% | 0.08474 | 0.086 | 0.08075 | 7,608 |
Mar 19 2024 | 0.0858 | -0.0001 | -0.12% | 0.0859 | 0.0859 | 0.075 | 70,150 |
Mar 18 2024 | 0.0859 | 0.0009 | 1.06% | 0.083 | 0.0859 | 0.08 | 34,795 |
Mar 15 2024 | 0.085 | -0.001 | -1.16% | 0.075 | 0.086 | 0.075 | 13,990 |
Mar 14 2024 | 0.086 | 0.005 | 6.17% | 0.076 | 0.086 | 0.0704 | 16,275 |
Mar 13 2024 | 0.081 | -0.00485 | -5.65% | 0.0841 | 0.086 | 0.0702 | 79,712 |
Mar 12 2024 | 0.08585 | 0.00183 | 2.18% | 0.080405 | 0.08585 | 0.080405 | 1,264 |
Mar 11 2024 | 0.084016 | -0.00088 | -1.04% | 0.07805 | 0.0859 | 0.07805 | 7,692 |
Mar 08 2024 | 0.0849 | 0.0098 | 13.05% | 0.0855 | 0.0855 | 0.0621 | 104,600 |
Mar 07 2024 | 0.0751 | -0.0074 | -8.97% | 0.086 | 0.086 | 0.062 | 41,715 |
Mar 06 2024 | 0.0825 | 0.0125 | 17.86% | 0.07 | 0.0825 | 0.0666 | 58,918 |
Mar 05 2024 | 0.07 | 0.00 | 0.00% | 0.0611 | 0.07795 | 0.0611 | 11,575 |
Mar 04 2024 | 0.07 | 0.001 | 1.45% | 0.0689 | 0.07 | 0.066732 | 76,900 |
Mar 01 2024 | 0.069 | 0.00267 | 4.03% | 0.069 | 0.069 | 0.0646 | 18,670 |
Feb 29 2024 | 0.06633 | 0.01643 | 32.93% | 0.0513 | 0.0675 | 0.05 | 164,335 |
Feb 28 2024 | 0.0499 | 0.00545 | 12.26% | 0.0357 | 0.0499 | 0.0357 | 101,999 |
Feb 27 2024 | 0.04445 | 0.00215 | 5.08% | 0.045 | 0.045 | 0.04 | 10,351 |
Feb 26 2024 | 0.0423 | -0.0043 | -9.23% | 0.04525 | 0.05 | 0.0392 | 281,154 |
Feb 23 2024 | 0.0466 | -0.0224 | -32.46% | 0.0669 | 0.0669 | 0.0466 | 193,018 |
Feb 22 2024 | 0.069 | 0.0011 | 1.62% | 0.05 | 0.069 | 0.04815 | 125,520 |
Feb 21 2024 | 0.0679 | 0.00 | 0.00% | 0.0679 | 0.0679 | 0.0679 | 0 |
Feb 20 2024 | 0.0679 | 0.00602 | 9.73% | 0.0485 | 0.0679 | 0.046 | 12,775 |
Feb 16 2024 | 0.06188 | -0.00812 | -11.60% | 0.05817 | 0.0689 | 0.0451 | 21,128 |
Feb 15 2024 | 0.07 | -0.0046 | -6.17% | 0.0746 | 0.0746 | 0.0531 | 1,850 |
Feb 14 2024 | 0.0746 | 0.00 | 0.00% | 0.0746 | 0.0746 | 0.0746 | 2,000 |
Feb 13 2024 | 0.0746 | 0.0126 | 20.32% | 0.0531 | 0.0746 | 0.0531 | 2,000 |
Feb 12 2024 | 0.062 | -0.003 | -4.62% | 0.063 | 0.063 | 0.06 | 40,899 |
Feb 09 2024 | 0.065 | -0.0126 | -16.24% | 0.065 | 0.065 | 0.06305 | 24,073 |
Feb 08 2024 | 0.0776 | 0.0026 | 3.47% | 0.07 | 0.0797 | 0.07 | 56,039 |
Feb 07 2024 | 0.075 | 0.00015 | 0.20% | 0.07 | 0.0797 | 0.07 | 19,485 |
Feb 06 2024 | 0.07485 | -0.00631 | -7.77% | 0.08 | 0.08 | 0.07 | 75,127 |
Feb 05 2024 | 0.081155 | -0.00685 | -7.78% | 0.084 | 0.0875 | 0.0785 | 4,113 |
Feb 02 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 0 |
Feb 01 2024 | 0.088 | 0.007 | 8.64% | 0.081 | 0.088 | 0.081 | 1,900 |
Jan 31 2024 | 0.081 | -0.0053 | -6.14% | 0.0824 | 0.0824 | 0.081 | 447 |
Jan 30 2024 | 0.0863 | -0.0027 | -3.03% | 0.0894 | 0.0894 | 0.08 | 4,600 |
Jan 29 2024 | 0.089 | 0.0085 | 10.56% | 0.08326 | 0.089 | 0.0805 | 11,875 |
Jan 26 2024 | 0.0805 | -0.0005 | -0.62% | 0.0805 | 0.0805 | 0.0805 | 3,300 |
Jan 25 2024 | 0.081 | 0.001 | 1.25% | 0.08694 | 0.0895 | 0.081 | 6,815 |
Jan 24 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.082425 | 0.08 | 24,835 |
Jan 23 2024 | 0.08 | -0.001 | -1.23% | 0.08679 | 0.089 | 0.08 | 5,500 |
Jan 22 2024 | 0.081 | -0.009 | -10.00% | 0.0875 | 0.09 | 0.081 | 95,217 |