Vent Finance Historical Data

VENT Page 21
Download
Date Close Price change Market cap Trading volume
Oct 20, 2022 $ 0.00865
+0.22%
$ 1.77 million $ 56,201
Oct 19, 2022 $ 0.00864
-2.05%
$ 1.77 million $ 28,515
Oct 18, 2022 $ 0.00882
-0.83%
$ 1.8 million $ 49,304
Oct 17, 2022 $ 0.00889
-6.91%
$ 1.82 million $ 70,486
Oct 16, 2022 $ 0.00955
+4.97%
$ 1.95 million $ 47,458
Oct 15, 2022 $ 0.0091
+0.18%
$ 1.86 million $ 33,666
Oct 14, 2022 $ 0.00892
-0.15%
$ 1.83 million $ 45,657
Oct 13, 2022 $ 0.00894
-5.62%
$ 1.83 million $ 42,492
Oct 12, 2022 $ 0.00947
-15.66%
$ 1.94 million $ 55,305
Oct 11, 2022 $ 0.0112
+1.07%
$ 2.3 million $ 40,333
Oct 10, 2022 $ 0.0111
-4.29%
$ 2.27 million $ 34,577
Oct 9, 2022 $ 0.0116
-0.86%
$ 2.37 million $ 37,903
Oct 8, 2022 $ 0.0117
+0.48%
$ 2.39 million $ 36,883
Oct 7, 2022 $ 0.0116
-6.58%
$ 2.38 million $ 41,320
Oct 6, 2022 $ 0.0125
+0.44%
$ 2.55 million $ 37,649
Oct 5, 2022 $ 0.0124
-0.33%
$ 2.54 million $ 36,507
Oct 4, 2022 $ 0.0124
+0.09%
$ 2.48 million $ 39,246
Oct 3, 2022 $ 0.0124
+1.22%
$ 2.48 million $ 58,232
Oct 2, 2022 $ 0.0123
-1.77%
$ 2.45 million $ 51,055
Oct 1, 2022 $ 0.0125
-3.97%
$ 2.49 million $ 36,432
Sep 30, 2022 $ 0.013
-0.02%
$ 2.6 million $ 46,627
Sep 29, 2022 $ 0.013
+5.24%
$ 2.6 million $ 51,024
Sep 28, 2022 $ 0.0124
-6.58%
$ 2.47 million $ 53,168
Sep 27, 2022 $ 0.0133
+2.68%
$ 2.65 million $ 37,790
Sep 26, 2022 $ 0.0129
-1.00%
$ 2.58 million $ 50,754
Sep 25, 2022 $ 0.0131
-6.55%
$ 2.61 million $ 46,800
Sep 24, 2022 $ 0.014
-1.59%
$ 2.79 million $ 39,296
Sep 23, 2022 $ 0.0142
+0.92%
$ 2.83 million $ 29,444
Sep 22, 2022 $ 0.0141
-0.39%
$ 2.17 million $ 35,414
Sep 21, 2022 $ 0.0142
-3.95%
$ -- $ 56,125
Sep 20, 2022 $ 0.0147
-0.69%
$ 2.26 million $ 41,105
Sep 19, 2022 $ 0.0149
-0.07%
$ 2.29 million $ 29,382
Sep 18, 2022 $ 0.0149
+1.37%
$ 2.29 million $ 52,006
Sep 17, 2022 $ 0.0147
+1.58%
$ 2.26 million $ 68,140
Sep 16, 2022 $ 0.0145
-4.53%
$ 2.23 million $ 47,309
Sep 15, 2022 $ 0.0152
+2.54%
$ 2.33 million $ 46,653
Sep 14, 2022 $ 0.0148
-1.46%
$ 2.28 million $ 30,713
Sep 13, 2022 $ 0.015
-3.64%
$ 2.31 million $ 35,543
Sep 12, 2022 $ 0.0156
-5.11%
$ 2.39 million $ 46,567
Sep 11, 2022 $ 0.0164
+4.07%
$ 2.52 million $ 60,847
Sep 10, 2022 $ 0.0157
-2.19%
$ 2.42 million $ 38,012
Sep 9, 2022 $ 0.0161
-3.32%
$ 2.47 million $ 36,529
Sep 8, 2022 $ 0.0166
-3.69%
$ 2.55 million $ 36,907
Sep 7, 2022 $ 0.0173
-1.84%
$ 2.65 million $ 57,120
Sep 6, 2022 $ 0.0176
-4.93%
$ 2.7 million $ 49,625
Sep 5, 2022 $ 0.0185
-0.26%
$ 2.84 million $ 33,508
Sep 4, 2022 $ 0.0185
+0.39%
$ 2.85 million $ 53,838
Sep 3, 2022 $ 0.0185
-1.16%
$ 2.84 million $ 40,691
Sep 2, 2022 $ 0.0187
+0.96%
$ 2.87 million $ 51,705
Sep 1, 2022 $ 0.0185
-2.67%
$ 2.84 million $ 56,740