Vent Finance Historical Data

VENT Page 13
Download
Date Close Price change Market cap Trading volume
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
Oct 11, 2023 $ 0.00599
-0.07%
$ 1.5 million $ 19,607
Oct 10, 2023 $ 0.00601
+0.11%
$ 1.5 million $ 19,521
Oct 9, 2023 $ 0.00604
+1.49%
$ 1.51 million $ 19,640
Oct 8, 2023 $ 0.00595
-0.23%
$ 1.49 million $ 19,165
Oct 7, 2023 $ 0.00599
-0.32%
$ 1.5 million $ 16,247
Oct 6, 2023 $ 0.00599
+0.09%
$ 1.5 million $ 19,398