Vent Finance Historical Data

VENT Page 20
Download
Date Close Price change Market cap Trading volume
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
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