Vent Finance Historical Data

VENT Page 17
Download
Date Close Price change Market cap Trading volume
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
May 8, 2023 $0.0118
-7.13%
$2.48 million $13,856
May 7, 2023 $0.0127
+1.28%
$2.67 million $12,037
May 6, 2023 $0.0125
-3.52%
$2.63 million $12,604
May 5, 2023 $0.013
-8.05%
$2.73 million $12,487
May 4, 2023 $0.0141
-4.16%
$2.97 million $12,372
May 3, 2023 $0.0148
-1.24%
$3.1 million $13,094
May 2, 2023 $0.0149
+4.62%
$3.14 million $12,759
May 1, 2023 $0.0143
+3.56%
$3 million $12,761
Apr 30, 2023 $0.0138
+0.06%
$2.89 million $11,959
Apr 29, 2023 $0.0138
-2.86%
$2.9 million $14,696
Apr 28, 2023 $0.0142
-7.96%
$2.98 million $10,183
Apr 27, 2023 $0.0154
+23.15%
$3.24 million $23,262
Apr 26, 2023 $0.0125
+8.14%
$2.63 million $33,651
Apr 25, 2023 $0.0116
-1.09%
$2.43 million $12,562
Apr 24, 2023 $0.0117
-2.84%
$2.46 million $11,972
Apr 23, 2023 $0.0121
+4.68%
$2.55 million $11,173
Apr 22, 2023 $0.0116
-0.78%
$2.43 million $14,812
Apr 21, 2023 $0.0117
+4.24%
$2.45 million $13,253
Apr 20, 2023 $0.0112
+0.13%
$2.34 million $12,124
Apr 19, 2023 $0.0112
-4.77%
$2.34 million $13,026
Apr 18, 2023 $0.0117
-1.44%
$2.47 million $12,785
Apr 17, 2023 $0.0119
+0.54%
$2.5 million $12,675
Apr 16, 2023 $0.0118
-7.58%
$2.48 million $13,818
Apr 15, 2023 $0.0128
+1.11%
$2.69 million $13,198
Apr 14, 2023 $0.0127
+6.57%
$2.66 million $13,051
Apr 13, 2023 $0.0119
-0.08%
$2.49 million $14,151
Apr 12, 2023 $0.0119
-1.01%
$2.5 million $11,447
Apr 11, 2023 $0.012
-2.01%
$2.53 million $12,086
Apr 10, 2023 $0.0123
+9.01%
$2.59 million $12,663
Apr 9, 2023 $0.0113
-0.08%
$2.38 million $9,290
Apr 8, 2023 $0.0114
-7.34%
$2.4 million $7,667
Apr 7, 2023 $0.0123
+2.23%
$2.59 million $15,054
Apr 6, 2023 $0.0121
-3.47%
$2.53 million $10,452
Apr 5, 2023 $0.0125
-9.44%
$2.62 million $25,790
Apr 4, 2023 $0.0138
+0.42%
$2.89 million $13,311
Apr 3, 2023 $0.0137
-0.95%
$2.88 million $11,475
Apr 2, 2023 $0.0138
-0.15%
$2.9 million $13,105
Apr 1, 2023 $0.0139
-0.84%
$2.91 million $13,116
Mar 31, 2023 $0.014
-0.04%
$2.94 million $13,055
Mar 30, 2023 $0.014
-6.20%
$2.94 million $14,602
Mar 29, 2023 $0.0149
+4.50%
$3.13 million $13,445
Mar 28, 2023 $0.0143
+5.53%
$3 million $12,354
Mar 27, 2023 $0.0135
+2.78%
$2.84 million $16,100
Mar 26, 2023 $0.0132
+4.60%
$2.77 million $10,960