Vent Finance Historical Data

VENT Page 12
Download
Date Close Price change Market cap Trading volume
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
Jan 13, 2024 $0.0281
+35.85%
$7.03 million $196,210
Jan 12, 2024 $0.0207
+10.51%
$5.19 million $134,053
Jan 11, 2024 $0.0188
+40.27%
$4.69 million $89,062
Jan 10, 2024 $0.0134
+6.90%
$3.35 million $24,811
Jan 9, 2024 $0.0125
-2.17%
$3.13 million $22,294
Jan 8, 2024 $0.0127
+0.56%
$3.17 million $22,114
Jan 7, 2024 $0.0126
-4.72%
$3.15 million $20,144
Jan 6, 2024 $0.0132
-2.54%
$3.3 million $20,735
Jan 5, 2024 $0.0136
-9.45%
$3.39 million $24,515
Jan 4, 2024 $0.015
+5.61%
$3.74 million $30,944
Jan 3, 2024 $0.0142
-4.37%
$3.54 million $38,614
Jan 2, 2024 $0.0148
-4.78%
$3.71 million $28,424
Jan 1, 2024 $0.0156
+12.44%
$3.89 million $22,493
Dec 31, 2023 $0.0138
-3.31%
$3.46 million $22,104
Dec 30, 2023 $0.0143
-2.08%
$3.58 million $21,902
Dec 29, 2023 $0.0146
-1.28%
$3.66 million $28,680
Dec 28, 2023 $0.0148
-1.18%
$3.7 million $29,626
Dec 27, 2023 $0.015
-1.39%
$3.75 million $23,917
Dec 26, 2023 $0.0152
+7.17%
$3.8 million $27,672
Dec 25, 2023 $0.0142
-2.09%
$3.55 million $22,248
Dec 24, 2023 $0.0145
-1.88%
$3.62 million $20,424
Dec 23, 2023 $0.0148
-1.19%
$3.69 million $21,659
Dec 22, 2023 $0.015
+0.92%
$3.74 million $21,453
Dec 21, 2023 $0.0148
-1.19%
$3.7 million $27,712
Dec 20, 2023 $0.015
+2.54%
$3.75 million $22,583
Dec 19, 2023 $0.0146
-5.16%
$3.66 million $36,236
Dec 18, 2023 $0.0154
+3.29%
$3.86 million $22,894
Dec 17, 2023 $0.0149
-1.27%
$3.73 million $25,687
Dec 16, 2023 $0.0151
-8.64%
$3.78 million $25,982
Dec 15, 2023 $0.0166
-0.83%
$4.14 million $24,899
Dec 14, 2023 $0.0167
-1.04%
$4.17 million $37,841
Dec 13, 2023 $0.0169
-4.99%
$4.22 million $30,398
Dec 12, 2023 $0.0177
+13.98%
$4.44 million $42,131
Dec 11, 2023 $0.0156
-12.15%
$3.89 million $86,664
Dec 10, 2023 $0.0177
-2.55%
$4.43 million $23,097
Dec 9, 2023 $0.0182
+11.61%
$4.55 million $45,619
Dec 8, 2023 $0.0163
+14.44%
$4.08 million $25,694
Dec 7, 2023 $0.0143
-0.85%
$3.56 million $25,564
Dec 6, 2023 $0.0144
+15.23%
$3.59 million $48,223
Dec 5, 2023 $0.0125
+6.50%
$3.12 million $22,574
Dec 4, 2023 $0.0117
-2.33%
$2.93 million $20,125
Dec 3, 2023 $0.012
+9.79%
$3 million $21,706
Dec 2, 2023 $0.0109
-3.04%
$2.73 million $17,495
Dec 1, 2023 $0.0113
+0.05%
$2.82 million $17,335