Vent Finance Historical Data

VENT Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 19, 2023 $0.0116
-1.67%
$2.44 million $12,798
Mar 18, 2023 $0.0118
+11.41%
$2.48 million $8,774
Mar 17, 2023 $0.0106
+0.41%
$2.23 million $13,966
Mar 16, 2023 $0.0106
+10.65%
$2.22 million $12,773
Mar 15, 2023 $0.00955
-22.39%
$2.01 million $49,329
Mar 14, 2023 $0.0123
-6.10%
$2.58 million $13,669
Mar 13, 2023 $0.0131
+16.77%
$2.75 million $13,617
Mar 12, 2023 $0.0112
-2.38%
$2.35 million $15,027
Mar 11, 2023 $0.0114
-2.26%
$2.4 million $12,246
Mar 10, 2023 $0.0118
-5.32%
$2.47 million $27,517
Mar 9, 2023 $0.0124
-19.74%
$2.61 million $61,616
Mar 8, 2023 $0.0155
-2.13%
$3.25 million $32,831
Mar 7, 2023 $0.0158
-13.08%
$3.32 million $55,177
Mar 6, 2023 $0.0182
-3.03%
$3.82 million $37,065
Mar 5, 2023 $0.0188
+22.25%
$3.94 million $57,199
Mar 4, 2023 $0.0154
+16.29%
$3.22 million $22,250
Mar 3, 2023 $0.0132
+2.44%
$2.77 million $14,677
Mar 2, 2023 $0.0129
-1.84%
$2.7 million $14,960
Mar 1, 2023 $0.0131
-14.05%
$2.75 million $59,212
Feb 28, 2023 $0.0153
+50.21%
$3.2 million $88,608
Feb 27, 2023 $0.0101
-0.90%
$2.13 million $13,521
Feb 26, 2023 $0.0102
-1.48%
$2.15 million $31,969
Feb 25, 2023 $0.0104
+4.06%
$2.18 million $29,010
Feb 24, 2023 $0.00999
-5.75%
$2.1 million $84,326
Feb 23, 2023 $0.0106
-1.57%
$2.22 million $88,567
Feb 22, 2023 $0.0108
-5.66%
$2.26 million $44,960
Feb 21, 2023 $0.0114
+6.16%
$2.4 million $51,616
Feb 20, 2023 $0.0108
+3.17%
$2.26 million $54,186
Feb 19, 2023 $0.0104
+24.72%
$2.18 million $128,610
Feb 18, 2023 $0.00837
+1.50%
$1.76 million $71,617
Feb 17, 2023 $0.00822
-41.90%
$1.73 million $78,355
Feb 16, 2023 $0.0141
+80.74%
$2.97 million $15,955
Feb 15, 2023 $0.00781
+2.54%
$1.64 million $153,586
Feb 14, 2023 $0.00759
+3.01%
$1.59 million $128,107
Feb 13, 2023 $0.00738
-4.54%
$1.55 million $106,461
Feb 12, 2023 $0.00775
+3.36%
$1.63 million $50,140
Feb 11, 2023 $0.00748
-1.87%
$1.57 million $48,799
Feb 10, 2023 $0.00761
-3.16%
$1.6 million $137,914
Feb 9, 2023 $0.0079
-0.27%
$1.66 million $138,650
Feb 8, 2023 $0.00792
+10.24%
$1.66 million $128,157
Feb 7, 2023 $0.00718
-6.15%
$1.51 million $118,223
Feb 6, 2023 $0.00768
-2.91%
$1.61 million $85,867
Feb 5, 2023 $0.00791
-3.81%
$1.66 million $126,399
Feb 4, 2023 $0.0082
+4.37%
$1.72 million $65,909