Vent Finance Historical Data

VENT Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 16, 2023 $0.00667
+9.60%
$1.67 million $25,678
Aug 15, 2023 $0.00608
-1.26%
$1.52 million $10,681
Aug 14, 2023 $0.00616
-0.92%
$1.54 million $11,822
Aug 13, 2023 $0.00622
-1.08%
$1.55 million $12,796
Aug 12, 2023 $0.00628
+0.35%
$1.57 million $12,086
Aug 11, 2023 $0.00626
-0.28%
$1.56 million $12,653
Aug 10, 2023 $0.00627
-0.62%
$1.57 million $12,080
Aug 9, 2023 $0.00632
-0.52%
$1.58 million $12,850
Aug 8, 2023 $0.00638
-2.48%
$1.59 million $12,752
Aug 7, 2023 $0.00656
-0.95%
$1.64 million $12,175
Aug 6, 2023 $0.00663
-8.02%
$1.66 million $12,898
Aug 5, 2023 $0.00721
-10.30%
$1.8 million $12,925
Aug 4, 2023 $0.00804
+3.53%
$2.01 million $1
Aug 3, 2023 $0.00776
-2.03%
$1.94 million $25,173
Aug 2, 2023 $0.00794
-2.94%
$1.99 million $12,345
Aug 1, 2023 $0.00818
-0.72%
$2.04 million $11,016
Jul 31, 2023 $0.00824
-1.06%
$2.06 million $12,669
Jul 30, 2023 $0.00831
+6.94%
$2.08 million $3,603
Jul 29, 2023 $0.00777
-0.11%
$1.94 million $12,682
Jul 28, 2023 $0.00779
-3.28%
$1.95 million $12,815
Jul 27, 2023 $0.00802
-3.21%
$2.01 million $13,037
Jul 26, 2023 $0.00827
+1.26%
$2.07 million $11,264
Jul 25, 2023 $0.00815
-0.12%
$2.04 million $12,671
Jul 24, 2023 $0.00816
-3.33%
$2.04 million $11,691
Jul 23, 2023 $0.00843
+4.02%
$2.11 million $12,327
Jul 22, 2023 $0.0081
+1.09%
$2.03 million $25,237
Jul 21, 2023 $0.00802
+4.93%
$2 million $19,388
Jul 20, 2023 $0.00764
+3.62%
$1.91 million $15,467
Jul 19, 2023 $0.00737
+0.53%
$1.84 million $15,936
Jul 18, 2023 $0.00734
-9.02%
$1.83 million $18,859
Jul 17, 2023 $0.00802
-2.04%
$2.01 million $7,851
Jul 16, 2023 $0.00819
+3.66%
$2.05 million $38,394
Jul 15, 2023 $0.00788
+1.66%
$1.97 million $7,284
Jul 14, 2023 $0.00775
+0.57%
$1.94 million $13,849
Jul 13, 2023 $0.00773
-0.17%
$1.93 million $6,982
Jul 12, 2023 $0.00774
-1.07%
$1.94 million $6,830
Jul 11, 2023 $0.00781
+0.79%
$1.95 million $6,963
Jul 10, 2023 $0.00774
-0.13%
$1.94 million $6,978
Jul 9, 2023 $0.00775
-3.20%
$1.94 million $7,259
Jul 8, 2023 $0.00801
-1.84%
$2 million $13,940
Jul 7, 2023 $0.00816
-0.99%
$2.04 million $14,543
Jul 6, 2023 $0.00824
+0.31%
$2.06 million $13,660
Jul 5, 2023 $0.00821
-3.67%
$2.05 million $6,886
Jul 4, 2023 $0.0085
+2.14%
$2.12 million $7,149