Vent Finance Historical Data

VENT Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 22, 2023 $ 0.00662
+0.40%
$ 1.66 million $ 12,732
Aug 21, 2023 $ 0.0066
-0.88%
$ 1.65 million $ 13,281
Aug 20, 2023 $ 0.00666
+0.71%
$ 1.66 million $ 13,215
Aug 19, 2023 $ 0.0066
-0.06%
$ 1.65 million $ 12,778
Aug 18, 2023 $ 0.00661
-0.73%
$ 1.65 million $ 12,783
Aug 17, 2023 $ 0.00669
+0.33%
$ 1.67 million $ 12,440