Vent Finance Historical Data

VENT Page 11
Download
Date Close Price change Market cap Trading volume
Mar 3, 2024 $ 0.0144
-0.75%
$ 3.59 million $ 56,233
Mar 2, 2024 $ 0.0145
+0.34%
$ 3.61 million $ 33,898
Mar 1, 2024 $ 0.0144
-4.46%
$ 3.6 million $ 25,872
Feb 29, 2024 $ 0.0151
+1.06%
$ 3.77 million $ 26,031
Feb 28, 2024 $ 0.0149
-0.27%
$ 3.73 million $ 29,427
Feb 27, 2024 $ 0.015
-0.97%
$ 3.74 million $ 29,961
Feb 26, 2024 $ 0.0151
-0.54%
$ 3.78 million $ 25,370
Feb 25, 2024 $ 0.0152
-0.29%
$ 3.8 million $ 24,284
Feb 24, 2024 $ 0.0152
-1.17%
$ 3.81 million $ 21,857
Feb 23, 2024 $ 0.0155
-0.03%
$ 3.87 million $ 19,444
Feb 22, 2024 $ 0.0155
-3.10%
$ 3.87 million $ 30,996
Feb 21, 2024 $ 0.016
-0.09%
$ 3.99 million $ 7,323
Feb 20, 2024 $ 0.016
+0.45%
$ 3.99 million $ 27,611
Feb 19, 2024 $ 0.0159
-2.78%
$ 3.98 million $ 32,354
Feb 18, 2024 $ 0.0163
-1.86%
$ 4.09 million $ 22,083
Feb 17, 2024 $ 0.0167
-0.69%
$ 4.16 million $ 21,176
Feb 16, 2024 $ 0.0168
+3.07%
$ 4.19 million $ 21,418
Feb 15, 2024 $ 0.0163
-4.45%
$ 4.07 million $ 22,847
Feb 14, 2024 $ 0.017
+1.36%
$ 4.26 million $ 19,964
Feb 13, 2024 $ 0.0168
+0.75%
$ 4.2 million $ 22,794
Feb 12, 2024 $ 0.0167
-11.11%
$ 4.17 million $ 24,101
Feb 11, 2024 $ 0.0188
+8.55%
$ 4.69 million $ 23,778
Feb 10, 2024 $ 0.0173
-1.50%
$ 4.32 million $ 24,626
Feb 9, 2024 $ 0.0175
+13.81%
$ 4.38 million $ 40,851
Feb 8, 2024 $ 0.0154
-4.58%
$ 3.85 million $ 22,754
Feb 7, 2024 $ 0.0161
-9.44%
$ 4.04 million $ 23,569
Feb 6, 2024 $ 0.0178
+14.74%
$ 4.46 million $ 22,417
Feb 5, 2024 $ 0.0155
-3.73%
$ 3.89 million $ 21,821
Feb 4, 2024 $ 0.0161
-4.21%
$ 4.04 million $ 21,330
Feb 3, 2024 $ 0.0169
-2.47%
$ 4.21 million $ 19,823
Feb 2, 2024 $ 0.0173
-3.00%
$ 4.32 million $ 21,645
Feb 1, 2024 $ 0.0178
-1.44%
$ 4.45 million $ 18,774
Jan 31, 2024 $ 0.0181
-3.52%
$ 4.52 million $ 21,551
Jan 30, 2024 $ 0.0187
+1.92%
$ 4.68 million $ 21,813
Jan 29, 2024 $ 0.0184
-8.12%
$ 4.6 million $ 24,285
Jan 28, 2024 $ 0.02
+8.31%
$ 5 million $ 22,296
Jan 27, 2024 $ 0.0185
+7.29%
$ 4.62 million $ 22,645
Jan 26, 2024 $ 0.0172
+8.10%
$ 4.3 million $ 40,535
Jan 25, 2024 $ 0.0159
-1.85%
$ 3.98 million $ 24,969
Jan 24, 2024 $ 0.0162
-3.09%
$ 4.06 million $ 30,070
Jan 23, 2024 $ 0.0165
-6.26%
$ 4.14 million $ 14,608
Jan 22, 2024 $ 0.0176
-16.26%
$ 4.41 million $ 38,262
Jan 21, 2024 $ 0.0211
-4.88%
$ 5.27 million $ 21,837
Jan 20, 2024 $ 0.0222
+0.69%
$ 5.54 million $ 20,594
Jan 19, 2024 $ 0.022
-4.96%
$ 5.5 million $ 23,053
Jan 18, 2024 $ 0.0231
-5.67%
$ 5.79 million $ 26,306
Jan 17, 2024 $ 0.0245
+11.22%
$ 6.13 million $ 28,317
Jan 16, 2024 $ 0.0221
-17.40%
$ 5.54 million $ 43,262
Jan 15, 2024 $ 0.0268
-13.21%
$ 6.71 million $ 132,864
Jan 14, 2024 $ 0.0309
+9.92%
$ 7.73 million $ 151,828