Vent Finance Historical Data

VENT Page 15
Download
Date Close Price change Market cap Trading volume
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
Jul 3, 2023 $ 0.00831
-0.04%
$ 2.08 million $ 7,222
Jul 2, 2023 $ 0.00829
-0.47%
$ 2.07 million $ 7,015
Jul 1, 2023 $ 0.00832
-1.60%
$ 2.08 million $ 6,780
Jun 30, 2023 $ 0.00846
+4.65%
$ 2.11 million $ 15,080
Jun 29, 2023 $ 0.00807
+0.34%
$ 2.02 million $ 7,007
Jun 28, 2023 $ 0.00803
-3.83%
$ 2.01 million $ 6,731