Vent Finance Historical Data

VENT Page 2
Download
Date Close Price change Market cap Trading volume
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
Apr 18, 2025 $ 0.00087
+0.00%
$ 217,500 $ 69,917
Apr 17, 2025 $ 0.00087
+3.08%
$ 217,500 $ 66,226
Apr 16, 2025 $ 0.000844
+0.60%
$ 211,000 $ 52,258
Apr 15, 2025 $ 0.000839
-0.59%
$ 209,750 $ 13,753
Apr 14, 2025 $ 0.000843
-0.12%
$ 210,750 $ 56,840
Apr 13, 2025 $ 0.000844
+0.36%
$ 211,000 $ 56,462