Vent Finance Historical Data

VENT Page 10
Download
Date Close Price change Market cap Trading volume
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
Mar 9, 2024 $ 0.0145
-3.85%
$ 3.63 million $ 24,171
Mar 8, 2024 $ 0.0151
+4.86%
$ 3.78 million $ 33,720
Mar 7, 2024 $ 0.0144
+3.51%
$ 3.6 million $ 40,839
Mar 6, 2024 $ 0.0139
-0.62%
$ 3.48 million $ 30,955
Mar 5, 2024 $ 0.014
+1.75%
$ 3.5 million $ 31,017
Mar 4, 2024 $ 0.0138
-4.07%
$ 3.44 million $ 20,391