Vent Finance Historical Data

VENT Page 19
Download
Date Close Price change Market cap Trading volume
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
Dec 15, 2022 $ 0.00701
-0.01%
$ 1.47 million $ 59,855
Dec 14, 2022 $ 0.00701
+1.34%
$ 1.47 million $ 51,092
Dec 13, 2022 $ 0.00692
-0.45%
$ 1.45 million $ 64,206
Dec 12, 2022 $ 0.00695
-0.96%
$ 1.46 million $ 63,784
Dec 11, 2022 $ 0.00701
-0.28%
$ 1.47 million $ 58,176
Dec 10, 2022 $ 0.00703
+0.36%
$ 1.48 million $ 49,521