Vent Finance Historical Data

VENT Page 20
Download
Date Close Price change Market cap Trading volume
Dec 9, 2022 $ 0.00701
+0.04%
$ 1.47 million $ 47,520
Dec 8, 2022 $ 0.007
-0.05%
$ 1.47 million $ 63,222
Dec 7, 2022 $ 0.007
-0.30%
$ 1.47 million $ 41,129
Dec 6, 2022 $ 0.00702
+0.18%
$ 1.47 million $ 21,235
Dec 5, 2022 $ 0.00701
+1.41%
$ 1.47 million $ 12,490
Dec 4, 2022 $ 0.00691
-1.91%
$ 1.45 million $ 48,980
Dec 3, 2022 $ 0.00704
+0.57%
$ 1.48 million $ 54,274
Dec 2, 2022 $ 0.007
-0.17%
$ 1.47 million $ 35,199
Dec 1, 2022 $ 0.00701
-0.01%
$ 1.47 million $ 7,045
Nov 30, 2022 $ 0.00701
+1.56%
$ 1.47 million $ 10,641
Nov 29, 2022 $ 0.0069
+7.10%
$ 1.45 million $ 52,986
Nov 28, 2022 $ 0.00645
-0.64%
$ 1.35 million $ 57,773
Nov 27, 2022 $ 0.00649
-3.23%
$ 1.36 million $ 26,955
Nov 26, 2022 $ 0.00671
+1.42%
$ 1.41 million $ 28,269
Nov 25, 2022 $ 0.00662
-0.31%
$ 1.39 million $ 26,627
Nov 24, 2022 $ 0.00662
-0.70%
$ 1.39 million $ 37,394
Nov 23, 2022 $ 0.00667
-4.63%
$ 1.4 million $ 49,559
Nov 22, 2022 $ 0.007
-1.51%
$ 1.47 million $ 77,966
Nov 21, 2022 $ 0.00711
+1.09%
$ 1.49 million $ 92,449
Nov 20, 2022 $ 0.00703
+2.42%
$ 1.48 million $ 79,320
Nov 19, 2022 $ 0.00687
-12.44%
$ 1.44 million $ 59,581
Nov 18, 2022 $ 0.0067
+2.74%
$ 1.41 million $ 38,688
Nov 17, 2022 $ 0.00652
+1.77%
$ 1.37 million $ 42,454
Nov 16, 2022 $ 0.00641
+1.07%
$ 1.35 million $ 51,106
Nov 15, 2022 $ 0.00634
+0.72%
$ 1.33 million $ 50,012
Nov 14, 2022 $ 0.00629
+2.33%
$ 1.32 million $ 65,540
Nov 13, 2022 $ 0.00615
-1.80%
$ 1.29 million $ 49,540
Nov 12, 2022 $ 0.00627
-2.09%
$ 1.32 million $ 52,504
Nov 11, 2022 $ 0.00639
+7.63%
$ 1.34 million $ 55,855
Nov 10, 2022 $ 0.00594
+3.34%
$ 1.25 million $ 42,378
Nov 9, 2022 $ 0.00576
-7.51%
$ 1.21 million $ 58,228
Nov 8, 2022 $ 0.00624
-13.34%
$ 1.31 million $ 62,479
Nov 7, 2022 $ 0.00719
-4.60%
$ 1.51 million $ 60,104
Nov 6, 2022 $ 0.00754
-1.54%
$ 1.58 million $ 51,352
Nov 5, 2022 $ 0.00767
+0.13%
$ 1.61 million $ 47,206
Nov 4, 2022 $ 0.00766
+4.87%
$ 1.61 million $ 62,734
Nov 3, 2022 $ 0.0073
+3.30%
$ 1.49 million $ 46,874
Nov 2, 2022 $ 0.00706
+5.80%
$ 1.44 million $ 56,864
Nov 1, 2022 $ 0.00667
-4.04%
$ 1.37 million $ 61,159
Oct 31, 2022 $ 0.00695
-11.07%
$ 1.42 million $ 90,700
Oct 30, 2022 $ 0.00782
-5.54%
$ 1.6 million $ 52,632
Oct 29, 2022 $ 0.00827
+1.74%
$ 1.69 million $ 63,105
Oct 28, 2022 $ 0.00813
-1.97%
$ 1.66 million $ 50,410
Oct 27, 2022 $ 0.00829
+2.44%
$ 1.7 million $ 50,220
Oct 26, 2022 $ 0.0081
-3.85%
$ 1.66 million $ 55,440
Oct 25, 2022 $ 0.00842
+1.74%
$ 1.72 million $ 48,741
Oct 24, 2022 $ 0.00828
+2.84%
$ 1.69 million $ 58,795
Oct 23, 2022 $ 0.00805
-6.97%
$ 1.65 million $ 81,329
Oct 22, 2022 $ 0.00866
-0.33%
$ 1.77 million $ 58,938
Oct 21, 2022 $ 0.00869
+0.41%
$ 1.78 million $ 78,721