Vent Finance Historical Data

VENT Page 22
Download
Date Close Price change Market cap Trading volume
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
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