Vent Finance Historical Data

VENT Page 23
Download
Date Close Price change Market cap Trading volume
Jul 12, 2022 $ 0.0263
-3.30%
$ 4.04 million $ 92,944
Jul 11, 2022 $ 0.0272
-2.52%
$ 4.18 million $ 56,000
Jul 10, 2022 $ 0.0279
-0.33%
$ 4.28 million $ 51,900
Jul 9, 2022 $ 0.028
+4.98%
$ 4.3 million $ 52,550
Jul 8, 2022 $ 0.0266
-2.23%
$ 4.1 million $ 27,448
Jul 7, 2022 $ 0.0273
-1.48%
$ 4.19 million $ 54,151
Jul 6, 2022 $ 0.0277
+0.02%
$ 4.25 million $ 30,414
Jul 5, 2022 $ 0.0277
-0.71%
$ 4.25 million $ 29,020
Jul 4, 2022 $ 0.0279
-0.02%
$ 4.28 million $ 26,031
Jul 3, 2022 $ 0.0279
+0.02%
$ 4.28 million $ 27,497
Jul 2, 2022 $ 0.0279
+0.61%
$ 4.28 million $ 24,961
Jul 1, 2022 $ 0.0277
-1.08%
$ 4.25 million $ 24,876
Jun 30, 2022 $ 0.028
+0.82%
$ 4.3 million $ 28,359
Jun 29, 2022 $ 0.0278
-2.34%
$ 4.27 million $ 30,513
Jun 28, 2022 $ 0.0284
-1.90%
$ 4.37 million $ 42,777
Jun 27, 2022 $ 0.029
-2.65%
$ 4.45 million $ 48,577
Jun 26, 2022 $ 0.0298
-0.11%
$ 4.57 million $ 35,152
Jun 25, 2022 $ 0.0298
+1.09%
$ 4.58 million $ 29,678
Jun 24, 2022 $ 0.0295
+1.05%
$ 4.53 million $ 30,299
Jun 23, 2022 $ 0.0292
+3.89%
$ 4.48 million $ 32,705
Jun 22, 2022 $ 0.0281
-6.04%
$ 4.32 million $ 34,765
Jun 21, 2022 $ 0.0299
+4.63%
$ 4.59 million $ 33,638
Jun 20, 2022 $ 0.0286
+0.34%
$ 4.39 million $ 32,692
Jun 19, 2022 $ 0.0285
+1.44%
$ 4.37 million $ 33,117
Jun 18, 2022 $ 0.0281
-0.37%
$ 4.31 million $ 34,874
Jun 17, 2022 $ 0.0282
-0.34%
$ 4.33 million $ 34,594
Jun 16, 2022 $ 0.0283
-0.59%
$ 4.34 million $ 35,444
Jun 15, 2022 $ 0.0284
-2.36%
$ 4.37 million $ 28,917
Jun 14, 2022 $ 0.0294
+7.77%
$ 4.51 million $ 27,606
Jun 13, 2022 $ 0.0273
-18.71%
$ 4.19 million $ 44,023
Jun 12, 2022 $ 0.0335
-22.44%
$ 5.15 million $ 45,837
Jun 11, 2022 $ 0.0432
-0.75%
$ 6.64 million $ 53,210
Jun 10, 2022 $ 0.0436
-8.24%
$ 6.69 million $ 44,391
Jun 9, 2022 $ 0.0475
-8.10%
$ 7.29 million $ 43,952
Jun 8, 2022 $ 0.0516
-2.45%
$ -- $ 35,839
Download