Vent Finance Historical Data

VENT Page 12
Download
Date Close Price change Market cap Trading volume
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
Nov 30, 2023 $ 0.0113
-8.36%
$ 2.82 million $ 22,179
Nov 29, 2023 $ 0.0123
-10.94%
$ 3.07 million $ 28,917
Nov 28, 2023 $ 0.0138
+1.73%
$ 3.45 million $ 27,372
Nov 27, 2023 $ 0.0136
-0.79%
$ 3.39 million $ 26,798
Nov 26, 2023 $ 0.0137
+2.63%
$ 3.42 million $ 25,918
Nov 25, 2023 $ 0.0133
+2.78%
$ 3.33 million $ 28,167