Vent Finance Historical Data

VENT Page 10
Download
Date Close Price change Market cap Trading volume
Apr 28, 2024 $0.00974
-6.70%
$2.43 million $13,857
Apr 27, 2024 $0.0104
+3.62%
$2.61 million $14,442
Apr 26, 2024 $0.0101
-1.60%
$2.52 million $15,387
Apr 25, 2024 $0.0102
-5.85%
$2.56 million $19,914
Apr 24, 2024 $0.0109
-4.23%
$2.72 million $14,117
Apr 23, 2024 $0.0114
+0.30%
$2.84 million $14,415
Apr 22, 2024 $0.0114
+2.16%
$2.85 million $12,989
Apr 21, 2024 $0.0112
-0.39%
$2.79 million $12,224
Apr 20, 2024 $0.0111
+5.97%
$2.77 million $12,048
Apr 19, 2024 $0.0104
-9.47%
$2.61 million $23,391
Apr 18, 2024 $0.0115
+0.19%
$2.89 million $14,719
Apr 17, 2024 $0.0115
-1.13%
$2.88 million $16,369
Apr 16, 2024 $0.0117
-2.72%
$2.91 million $16,979
Apr 15, 2024 $0.012
-2.21%
$3 million $18,277
Apr 14, 2024 $0.0123
-14.34%
$3.06 million $44,735
Apr 13, 2024 $0.0143
+4.51%
$3.57 million $75,485
Apr 12, 2024 $0.0137
+8.71%
$3.42 million $26,710
Apr 11, 2024 $0.0126
-0.85%
$3.14 million $18,320
Apr 10, 2024 $0.0127
+1.43%
$3.17 million $18,608
Apr 9, 2024 $0.0125
-3.44%
$3.13 million $11,880
Apr 8, 2024 $0.013
+0.12%
$3.25 million $12,231
Apr 7, 2024 $0.013
-0.31%
$3.24 million $12,835
Apr 6, 2024 $0.013
+2.24%
$3.25 million $13,736
Apr 5, 2024 $0.0127
-6.43%
$3.18 million $19,022
Apr 4, 2024 $0.0136
+0.94%
$3.4 million $36,575
Apr 3, 2024 $0.0135
-5.25%
$3.37 million $20,563
Apr 2, 2024 $0.0142
-7.79%
$3.56 million $22,927
Apr 1, 2024 $0.0154
+4.25%
$3.86 million $17,540
Mar 31, 2024 $0.0148
+5.76%
$3.7 million $17,743
Mar 30, 2024 $0.014
-5.01%
$3.5 million $15,016
Mar 29, 2024 $0.0147
+4.35%
$3.68 million $18,573
Mar 28, 2024 $0.0141
-8.54%
$3.53 million $28,045
Mar 27, 2024 $0.0154
+12.08%
$3.86 million $31,020
Mar 26, 2024 $0.0138
+7.03%
$3.44 million $28,112
Mar 25, 2024 $0.0128
-1.90%
$3.2 million $38,911
Mar 24, 2024 $0.0131
-1.61%
$3.27 million $25,125
Mar 23, 2024 $0.0133
+2.07%
$3.32 million $33,509
Mar 22, 2024 $0.013
-3.94%
$3.25 million $28,277
Mar 21, 2024 $0.0135
-3.76%
$3.39 million $42,706
Mar 20, 2024 $0.0141
+2.32%
$3.52 million $22,636
Mar 19, 2024 $0.0138
-2.13%
$3.44 million $25,129
Mar 18, 2024 $0.0141
+0.02%
$3.51 million $29,165
Mar 17, 2024 $0.0141
-0.24%
$3.51 million $69,080
Mar 16, 2024 $0.0141
+1.67%
$3.52 million $32,216
Mar 15, 2024 $0.0139
+16.11%
$3.46 million $51,314
Mar 14, 2024 $0.0119
-10.45%
$2.98 million $54,391
Mar 13, 2024 $0.0133
-9.54%
$3.33 million $32,345
Mar 12, 2024 $0.0147
-2.68%
$3.68 million $27,524
Mar 11, 2024 $0.0151
-1.40%
$3.78 million $29,866
Mar 10, 2024 $0.0153
+5.67%
$3.84 million $36,964