Vent Finance Historical Data

VENT Page 18
Download
Date Close Price change Market cap Trading volume
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
Feb 3, 2023 $ 0.00789
-4.34%
$ 1.66 million $ 78,176
Feb 2, 2023 $ 0.00825
+5.00%
$ 1.73 million $ 53,452
Feb 1, 2023 $ 0.00785
-0.75%
$ 1.65 million $ 74,841
Jan 31, 2023 $ 0.00787
+4.53%
$ 1.65 million $ 89,213
Jan 30, 2023 $ 0.00751
-1.66%
$ 1.58 million $ 115,627
Jan 29, 2023 $ 0.00765
+4.04%
$ 1.61 million $ 122,618