Vent Finance Historical Data

VENT Page 21
Download
Date Close Price change Market cap Trading volume
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
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