Vent Finance Historical Data

VENT Page 14
Download
Date Close Price change Market cap Trading volume
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
Oct 5, 2023 $0.00599
+0.13%
$1.5 million $19,904
Oct 4, 2023 $0.006
-0.27%
$1.5 million $18,789
Oct 3, 2023 $0.00602
-1.30%
$1.5 million $19,625
Oct 2, 2023 $0.0061
+0.39%
$1.52 million $19,800
Oct 1, 2023 $0.00607
-0.70%
$1.52 million $20,011
Sep 30, 2023 $0.00612
+0.25%
$1.53 million $20,506
Sep 29, 2023 $0.00611
-1.32%
$1.53 million $19,332
Sep 28, 2023 $0.00619
+2.09%
$1.55 million $19,961
Sep 27, 2023 $0.00606
+0.23%
$1.51 million $18,749
Sep 26, 2023 $0.00604
+4.28%
$1.51 million $19,398
Sep 25, 2023 $0.00579
-1.30%
$1.45 million $19,673
Sep 24, 2023 $0.00586
-0.84%
$1.47 million $20,667
Sep 23, 2023 $0.00591
+2.53%
$1.48 million $21,585
Sep 22, 2023 $0.00577
+3.32%
$1.44 million $19,075
Sep 21, 2023 $0.00558
-0.85%
$1.4 million $19,548
Sep 20, 2023 $0.00563
+8.91%
$1.41 million $19,691
Sep 19, 2023 $0.00518
-2.02%
$1.29 million $19,476
Sep 18, 2023 $0.00528
+0.04%
$1.32 million $19,780
Sep 17, 2023 $0.00528
-1.38%
$1.32 million $19,648
Sep 16, 2023 $0.00536
+0.63%
$1.34 million $20,978
Sep 15, 2023 $0.00533
-0.21%
$1.33 million $20,118
Sep 14, 2023 $0.00534
+1.76%
$1.34 million $19,651
Sep 13, 2023 $0.00525
-5.25%
$1.31 million $20,056
Sep 12, 2023 $0.00554
-0.75%
$1.38 million $20,137
Sep 11, 2023 $0.00558
-8.27%
$1.4 million $19,100
Sep 10, 2023 $0.00608
+1.42%
$1.52 million $12,767
Sep 9, 2023 $0.006
+2.36%
$1.5 million $17,322
Sep 8, 2023 $0.00586
+1.35%
$1.46 million $18,532
Sep 7, 2023 $0.00577
-0.62%
$1.44 million $13,308
Sep 6, 2023 $0.00581
+1.53%
$1.45 million $14,740
Sep 5, 2023 $0.00572
-6.95%
$1.43 million $15,152
Sep 4, 2023 $0.00615
-2.91%
$1.54 million $10,036
Sep 3, 2023 $0.00634
-0.18%
$1.58 million $11,438
Sep 2, 2023 $0.00634
-0.49%
$1.59 million $10,169
Sep 1, 2023 $0.00636
-2.29%
$1.59 million $6,257
Aug 31, 2023 $0.00651
+0.21%
$1.63 million $2,794
Aug 30, 2023 $0.0065
-0.01%
$1.62 million $11,175
Aug 29, 2023 $0.00648
+2.67%
$1.62 million $12,986
Aug 28, 2023 $0.00632
-0.34%
$1.58 million $12,604
Aug 27, 2023 $0.00634
-0.17%
$1.59 million $12,968
Aug 26, 2023 $0.00635
+0.68%
$1.59 million $12,083
Aug 25, 2023 $0.0063
-2.77%
$1.58 million $12,629
Aug 24, 2023 $0.00649
+0.28%
$1.62 million $12,637
Aug 23, 2023 $0.00647
-2.46%
$1.62 million $12,469