Vent Finance Historical Data

VENT Page 19
Download
Date Close Price change Market cap Trading volume
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
Jan 28, 2023 $0.00735
+3.66%
$1.54 million $52,254
Jan 27, 2023 $0.00711
+1.91%
$1.49 million $133,235
Jan 26, 2023 $0.00695
-1.60%
$1.46 million $94,665
Jan 25, 2023 $0.00706
+0.01%
$1.48 million $70,530
Jan 24, 2023 $0.00709
-0.93%
$1.49 million $54,291
Jan 23, 2023 $0.00715
-1.48%
$1.5 million $66,404
Jan 22, 2023 $0.00726
+0.70%
$1.52 million $56,612
Jan 21, 2023 $0.00721
-7.88%
$1.51 million $89,092
Jan 20, 2023 $0.00782
+12.77%
$1.64 million $117,314
Jan 19, 2023 $0.00696
-0.04%
$1.46 million $106,480
Jan 18, 2023 $0.00697
-5.56%
$1.46 million $151,096
Jan 17, 2023 $0.00739
+4.61%
$1.55 million $104,221
Jan 16, 2023 $0.00704
-0.20%
$1.48 million $108,229
Jan 15, 2023 $0.00702
+0.23%
$1.47 million $68,519
Jan 14, 2023 $0.00703
+0.59%
$1.48 million $116,439
Jan 13, 2023 $0.00698
-0.35%
$1.47 million $102,126
Jan 12, 2023 $0.007
-2.23%
$1.47 million $231,259
Jan 11, 2023 $0.00713
+1.84%
$1.5 million $89,652
Jan 10, 2023 $0.00702
+0.02%
$1.47 million $128,339
Jan 9, 2023 $0.00698
+0.83%
$1.47 million $104,728
Jan 8, 2023 $0.00692
+0.56%
$1.45 million $49,411
Jan 7, 2023 $0.00688
+0.38%
$1.44 million $66,838
Jan 6, 2023 $0.00686
-1.24%
$1.44 million $114,301
Jan 5, 2023 $0.00693
+0.43%
$1.45 million $79,178
Jan 4, 2023 $0.00693
+1.29%
$1.46 million $149,556
Jan 3, 2023 $0.00684
-1.91%
$1.44 million $95,325
Jan 2, 2023 $0.00695
-19.44%
$1.46 million $56,817
Jan 1, 2023 $0.00686
-0.30%
$1.44 million $72,055
Dec 31, 2022 $0.00688
+0.67%
$1.45 million $93,373
Dec 30, 2022 $0.00684
-0.54%
$1.44 million $77,303
Dec 29, 2022 $0.00687
-0.11%
$1.44 million $113,854
Dec 28, 2022 $0.00688
+0.67%
$1.44 million $139,152
Dec 27, 2022 $0.00683
-0.92%
$1.43 million $145,346
Dec 26, 2022 $0.0069
-2.38%
$1.45 million $71,085
Dec 25, 2022 $0.00707
+0.99%
$1.48 million $21,736
Dec 24, 2022 $0.00699
-0.03%
$1.47 million $13,127
Dec 23, 2022 $0.007
-0.23%
$1.47 million $36,033
Dec 22, 2022 $0.00701
+0.24%
$1.47 million $25,490
Dec 21, 2022 $0.007
+0.15%
$1.47 million $26,502
Dec 20, 2022 $0.00698
+1.82%
$1.47 million $63,492
Dec 19, 2022 $0.00686
-0.54%
$1.44 million $104,441
Dec 18, 2022 $0.0069
+0.30%
$1.45 million $49,441
Dec 17, 2022 $0.00688
-0.86%
$1.44 million $37,808
Dec 16, 2022 $0.00694
-0.87%
$1.46 million $84,553