Vent Finance Historical Data

VENT Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 25, 2023 $ 0.0126
+4.56%
$ 2.64 million $ 13,484
Mar 24, 2023 $ 0.012
-2.74%
$ 2.53 million $ 11,952
Mar 23, 2023 $ 0.0124
+0.36%
$ 2.6 million $ 12,870
Mar 22, 2023 $ 0.0124
+5.57%
$ 2.59 million $ 14,182
Mar 21, 2023 $ 0.0117
+1.78%
$ 2.46 million $ 13,135
Mar 20, 2023 $ 0.0115
-0.83%
$ 2.42 million $ 37,275