Vent Finance Historical Data

VENT Page 22
Download
Date Close Price change Market cap Trading volume
Aug 31, 2022 $ 0.0189
-1.91%
$ 2.91 million $ 29,826
Aug 30, 2022 $ 0.0193
+3.62%
$ 2.97 million $ 57,412
Aug 29, 2022 $ 0.0186
-5.53%
$ 2.86 million $ 66,030
Aug 28, 2022 $ 0.0197
+1.00%
$ 3.03 million $ 59,432
Aug 27, 2022 $ 0.0195
-0.29%
$ 3 million $ 55,526
Aug 26, 2022 $ 0.0196
-2.59%
$ 3.01 million $ 72,776
Aug 25, 2022 $ 0.0201
-2.42%
$ 3.09 million $ 62,327
Aug 24, 2022 $ 0.0206
-5.72%
$ 3.17 million $ 74,908
Aug 23, 2022 $ 0.0218
-1.83%
$ 3.36 million $ 65,038
Aug 22, 2022 $ 0.0222
-1.40%
$ 3.42 million $ 54,424
Aug 21, 2022 $ 0.0225
+0.43%
$ 3.46 million $ 52,273
Aug 20, 2022 $ 0.0224
-0.56%
$ 3.45 million $ 82,308
Aug 19, 2022 $ 0.0226
-5.78%
$ 3.47 million $ 64,688
Aug 18, 2022 $ 0.0239
+0.16%
$ 3.68 million $ 41,552
Aug 17, 2022 $ 0.0239
+0.00%
$ 3.68 million $ 42,917
Aug 16, 2022 $ 0.0239
+0.05%
$ 3.68 million $ 60,699
Aug 15, 2022 $ 0.0239
-0.22%
$ 3.67 million $ 64,332
Aug 14, 2022 $ 0.0239
-3.34%
$ 3.68 million $ 58,197
Aug 13, 2022 $ 0.0248
-0.07%
$ 3.81 million $ 49,550
Aug 12, 2022 $ 0.0248
-0.85%
$ 3.81 million $ 48,402
Aug 11, 2022 $ 0.025
+4.45%
$ 3.84 million $ 57,348
Aug 10, 2022 $ 0.0239
+1.71%
$ 3.67 million $ 51,310
Aug 9, 2022 $ 0.0235
-9.44%
$ 3.61 million $ 73,703
Aug 8, 2022 $ 0.0259
-1.76%
$ 3.99 million $ 60,551
Aug 7, 2022 $ 0.0264
+0.42%
$ 4.06 million $ 47,120
Aug 6, 2022 $ 0.0263
-0.81%
$ 4.04 million $ 43,842
Aug 5, 2022 $ 0.0265
-1.55%
$ 4.08 million $ 64,340
Aug 4, 2022 $ 0.0269
-1.39%
$ 4.14 million $ 61,788
Aug 3, 2022 $ 0.0273
+1.99%
$ 4.2 million $ 45,535
Aug 2, 2022 $ 0.0268
+1.01%
$ 4.12 million $ 75,089
Aug 1, 2022 $ 0.0265
-0.30%
$ 4.07 million $ 48,187
Jul 31, 2022 $ 0.0266
+0.33%
$ 4.09 million $ 60,166
Jul 30, 2022 $ 0.0265
-1.74%
$ 4.07 million $ 65,336
Jul 29, 2022 $ 0.027
+8.52%
$ 4.15 million $ 96,619
Jul 28, 2022 $ 0.0249
+0.91%
$ 3.82 million $ 91,895
Jul 27, 2022 $ 0.0246
-0.22%
$ 3.79 million $ 85,920
Jul 26, 2022 $ 0.0247
-0.68%
$ 3.79 million $ 47,848
Jul 25, 2022 $ 0.0249
-1.68%
$ 3.82 million $ 60,104
Jul 24, 2022 $ 0.0253
+0.56%
$ 3.89 million $ 72,698
Jul 23, 2022 $ 0.0251
+2.26%
$ 3.86 million $ 44,678
Jul 22, 2022 $ 0.0246
+5.38%
$ 3.78 million $ 87,603
Jul 21, 2022 $ 0.0233
-2.01%
$ 3.59 million $ 69,700
Jul 20, 2022 $ 0.0238
-2.26%
$ 3.66 million $ 56,908
Jul 19, 2022 $ 0.0244
-0.40%
$ 3.74 million $ 75,963
Jul 18, 2022 $ 0.0245
-7.19%
$ 3.76 million $ 97,057
Jul 17, 2022 $ 0.0263
+0.78%
$ 4.05 million $ 40,683
Jul 16, 2022 $ 0.0261
+0.16%
$ 4.02 million $ 44,112
Jul 15, 2022 $ 0.0261
-0.20%
$ 4.01 million $ 74,750
Jul 14, 2022 $ 0.0262
-1.38%
$ 4.02 million $ 85,492
Jul 13, 2022 $ 0.0265
+0.90%
$ 4.08 million $ 45,405