Vent Finance Historical Data

VENT Page 16
Download
Date Close Price change Market cap Trading volume
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
May 14, 2023 $ 0.0113
-3.35%
$ 2.37 million $ 7,139
May 13, 2023 $ 0.0117
-9.52%
$ 2.46 million $ 11,300
May 12, 2023 $ 0.0129
+10.63%
$ 2.72 million $ 48,464
May 11, 2023 $ 0.0117
+2.50%
$ 2.46 million $ 7,396
May 10, 2023 $ 0.0114
+1.39%
$ 2.39 million $ 8,734
May 9, 2023 $ 0.0112
-4.98%
$ 2.36 million $ 13,027