Vent Finance Historical Data

VENT Page 13
Download
Date Close Price change Market cap Trading volume
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
Nov 24, 2023 $0.013
+8.47%
$3.24 million $26,527
Nov 23, 2023 $0.0119
+5.84%
$2.99 million $26,522
Nov 22, 2023 $0.0113
+16.90%
$2.82 million $22,874
Nov 21, 2023 $0.00966
-0.25%
$2.41 million $25,764
Nov 20, 2023 $0.00968
+2.00%
$2.42 million $27,278
Nov 19, 2023 $0.00949
+5.00%
$2.37 million $26,572
Nov 18, 2023 $0.00904
+9.40%
$2.26 million $26,954
Nov 17, 2023 $0.00826
-2.50%
$2.07 million $26,779
Nov 16, 2023 $0.00847
+0.71%
$2.12 million $26,102
Nov 15, 2023 $0.00841
+5.03%
$2.1 million $24,040
Nov 14, 2023 $0.00801
+3.49%
$2 million $26,565
Nov 13, 2023 $0.00774
+7.56%
$1.94 million $28,518
Nov 12, 2023 $0.0072
+6.92%
$1.8 million $25,279
Nov 11, 2023 $0.00673
+2.51%
$1.68 million $27,208
Nov 10, 2023 $0.00657
-1.26%
$1.64 million $27,109
Nov 9, 2023 $0.00665
-3.78%
$1.66 million $27,117
Nov 8, 2023 $0.00691
-2.83%
$1.73 million $22,651
Nov 7, 2023 $0.00711
-3.60%
$1.78 million $28,521
Nov 6, 2023 $0.00738
+1.63%
$1.84 million $27,104
Nov 5, 2023 $0.00726
+17.66%
$1.82 million $25,388
Nov 4, 2023 $0.00619
+4.83%
$1.55 million $23,711
Nov 3, 2023 $0.00591
-2.97%
$1.48 million $28,538
Nov 2, 2023 $0.00609
+2.74%
$1.52 million $26,436
Nov 1, 2023 $0.00592
+2.53%
$1.48 million $26,556
Oct 31, 2023 $0.00578
-5.69%
$1.44 million $28,007
Oct 30, 2023 $0.00613
+0.24%
$1.53 million $26,121
Oct 29, 2023 $0.00613
-0.11%
$1.53 million $26,930
Oct 28, 2023 $0.00612
-2.86%
$1.53 million $26,645
Oct 27, 2023 $0.0063
-0.31%
$1.57 million $25,906
Oct 26, 2023 $0.00632
-0.76%
$1.58 million $26,579
Oct 25, 2023 $0.00637
+2.09%
$1.59 million $26,241
Oct 24, 2023 $0.00624
+4.51%
$1.56 million $26,482
Oct 23, 2023 $0.00597
-1.36%
$1.49 million $26,316
Oct 22, 2023 $0.00605
+1.04%
$1.51 million $26,028
Oct 21, 2023 $0.00599
+1.29%
$1.5 million $26,179
Oct 20, 2023 $0.00593
+2.90%
$1.48 million $26,750
Oct 19, 2023 $0.00576
-0.65%
$1.44 million $25,627
Oct 18, 2023 $0.00582
-0.26%
$1.45 million $22,302
Oct 17, 2023 $0.00583
+0.37%
$1.46 million $19,636
Oct 16, 2023 $0.0058
-0.59%
$1.45 million $19,477
Oct 15, 2023 $0.00583
-0.50%
$1.46 million $19,773
Oct 14, 2023 $0.00586
+0.55%
$1.46 million $19,350
Oct 13, 2023 $0.00583
-0.65%
$1.46 million $19,597
Oct 12, 2023 $0.00586
-2.40%
$1.47 million $19,636