Vent Finance Historical Data

VENT Page 2
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $0.000563
+0.25%
$-- $8
Jul 21, 2025 $0.000562
-0.03%
$-- $20
Jul 20, 2025 $0.000562
-0.08%
$140,502 $23
Jul 19, 2025 $0.00193
+0.00%
$-- $7
Jul 18, 2025 $0.00193
+223.36%
$482,500 $7
Jul 13, 2025 $0.000566
-0.08%
$-- $1
Jul 12, 2025 $0.000567
-1.48%
$141,729 $144
Jul 11, 2025 $0.000575
+0.09%
$-- $259
Jun 26, 2025 $0.000621
+0.04%
$155,246 $78
Jun 25, 2025 $0.000621
-0.65%
$155,283 $198
Jun 6, 2025 $0.000672
+0.03%
$167,885 $3
Jun 5, 2025 $0.000674
-0.67%
$168,426 $3
May 29, 2025 $0.0021
+0.00%
$-- $0
May 28, 2025 $0.0021
-0.21%
$523,750 $0
May 27, 2025 $0.0021
+850.00%
$524,875 $0
May 26, 2025 $0.000221
-94.96%
$55,250 $13
May 25, 2025 $0.000597
+0.00%
$-- $0.0001
May 24, 2025 $0.000597
-0.49%
$149,258 $0.0001
May 23, 2025 $0.0006
+0.00%
$150,000 $0
May 22, 2025 $0.0007
-84.44%
$174,935 $0.01
May 19, 2025 $0.000746
-6.55%
$-- $426
May 17, 2025 $0.000776
-0.73%
$-- $0
May 16, 2025 $0.000783
-0.15%
$195,664 $14
May 15, 2025 $0.000787
-0.63%
$196,679 $117
May 14, 2025 $0.000792
-0.71%
$197,896 $99
May 13, 2025 $0.000797
-4.33%
$199,347 $23,143
May 12, 2025 $0.000777
-3.90%
$194,359 $26,753
May 11, 2025 $0.000809
-4.61%
$202,274 $18,722
May 10, 2025 $0.000911
+7.92%
$227,637 $17,767
May 9, 2025 $0.000844
-2.62%
$210,894 $19,842
May 8, 2025 $0.000867
-0.77%
$216,697 $405
May 7, 2025 $0.000874
+4.38%
$218,401 $25,714
May 6, 2025 $0.000837
-0.07%
$209,262 $15,714
May 5, 2025 $0.000838
+1.44%
$209,402 $15,748
May 4, 2025 $0.000826
-0.28%
$206,419 $18,110
May 3, 2025 $0.000828
-0.83%
$206,993 $17,440
May 2, 2025 $0.000835
-0.80%
$208,734 $16,377
May 1, 2025 $0.000842
+0.67%
$210,411 $18,473
Apr 30, 2025 $0.000836
-0.11%
$209,000 $19,366
Apr 29, 2025 $0.000837
-0.07%
$-- $17,445
Apr 28, 2025 $0.00082
-2.13%
$205,011 $17,611
Apr 27, 2025 $0.000838
+0.05%
$209,475 $17,253
Apr 26, 2025 $0.000838
+2.39%
$209,375 $15,775
Apr 25, 2025 $0.000818
-5.04%
$204,406 $16,171
Apr 24, 2025 $0.000861
+1.83%
$215,246 $12,713
Apr 23, 2025 $0.000845
+1.13%
$211,367 $14,572
Apr 22, 2025 $0.000836
-0.48%
$209,000 $78,919
Apr 21, 2025 $0.00084
-0.71%
$210,000 $72,754
Apr 20, 2025 $0.000849
-2.41%
$212,250 $67,003
Apr 19, 2025 $0.00087
-0.23%
$217,500 $67,021