Vent Finance Historical Data

VENT Page 16
Download
Date Close Price change Market cap Trading volume
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
Jun 27, 2023 $0.00836
-1.13%
$2.09 million $7,085
Jun 26, 2023 $0.00845
+1.99%
$2.11 million $7,430
Jun 25, 2023 $0.00828
-0.39%
$2.07 million $6,862
Jun 24, 2023 $0.0083
+0.47%
$2.08 million $7,096
Jun 23, 2023 $0.00826
-1.02%
$2.07 million $14,049
Jun 22, 2023 $0.00835
-1.33%
$2.09 million $13,732
Jun 21, 2023 $0.00846
+0.13%
$2.11 million $6,962
Jun 20, 2023 $0.00844
+0.14%
$2.11 million $13,693
Jun 19, 2023 $0.00843
-3.87%
$2.11 million $14,103
Jun 18, 2023 $0.00879
+1.33%
$2.2 million $6,807
Jun 17, 2023 $0.00869
+0.36%
$2.17 million $6,743
Jun 16, 2023 $0.00868
+1.58%
$2.17 million $6,842
Jun 15, 2023 $0.00854
-5.33%
$2.14 million $14,346
Jun 14, 2023 $0.00902
+0.58%
$2.26 million $14,156
Jun 13, 2023 $0.00899
-0.05%
$2.25 million $6,664
Jun 12, 2023 $0.009
+7.72%
$2.25 million $14,238
Jun 11, 2023 $0.00835
-4.11%
$2.09 million $5,735
Jun 10, 2023 $0.00871
-0.61%
$2.18 million $14,989
Jun 9, 2023 $0.00877
-0.25%
$2.19 million $6,792
Jun 8, 2023 $0.00879
-0.24%
$2.2 million $14,204
Jun 7, 2023 $0.00881
+0.17%
$2.2 million $13,352
Jun 6, 2023 $0.0088
-1.57%
$2.2 million $10,645
Jun 5, 2023 $0.00894
-1.38%
$2.23 million $6,106
Jun 4, 2023 $0.00906
-2.06%
$2.27 million $13,167
Jun 3, 2023 $0.00923
+0.30%
$2.31 million $6,567
Jun 2, 2023 $0.00921
-1.04%
$2.3 million $11,882
Jun 1, 2023 $0.0093
+1.47%
$2.33 million $14,098
May 31, 2023 $0.00917
-1.74%
$2.29 million $5,424
May 30, 2023 $0.00934
+0.22%
$1.96 million $5,436
May 29, 2023 $0.00932
-4.76%
$1.96 million $15,494
May 28, 2023 $0.00978
+0.97%
$2.05 million $13,927
May 27, 2023 $0.00969
+1.90%
$2.03 million $14,085
May 26, 2023 $0.00952
+0.50%
$2 million $6,746
May 25, 2023 $0.00947
-2.38%
$1.99 million $14,149
May 24, 2023 $0.0097
+1.82%
$2.04 million $26,319
May 23, 2023 $0.00953
+5.76%
$2 million $22,051
May 22, 2023 $0.00896
-1.06%
$1.88 million $6,915
May 21, 2023 $0.00906
-6.66%
$1.9 million $6,894
May 20, 2023 $0.00968
+0.87%
$2.03 million $7,164
May 19, 2023 $0.00957
-0.09%
$2.01 million $6,881
May 18, 2023 $0.00958
-7.35%
$2.01 million $7,228
May 17, 2023 $0.0103
-3.56%
$2.17 million $7,147
May 16, 2023 $0.0107
-0.53%
$2.24 million $6,630
May 15, 2023 $0.0107
-5.27%
$2.25 million $6,859