Vent Finance Historical Data

VENT Page 3
Download
Date Close Price change Market cap Trading volume
Apr 12, 2025 $ 0.000845
+0.60%
$ 211,250 $ 56,477
Apr 11, 2025 $ 0.000844
-0.24%
$ 211,000 $ 36,510
Apr 10, 2025 $ 0.000846
+0.00%
$ 211,500 $ 25,976
Apr 9, 2025 $ 0.000846
-0.47%
$ 211,500 $ 18,056
Apr 8, 2025 $ 0.00085
-0.35%
$ 212,500 $ 7,461
Apr 7, 2025 $ 0.000853
+0.12%
$ 213,250 $ 1,686
Apr 6, 2025 $ 0.000852
-0.12%
$ 213,000 $ 1,783
Apr 5, 2025 $ 0.000853
-2.74%
$ 213,250 $ 1,816
Apr 4, 2025 $ 0.000877
+0.23%
$ 219,250 $ 2,082
Apr 3, 2025 $ 0.000875
-1.02%
$ 218,750 $ 1,706
Apr 2, 2025 $ 0.000884
-0.11%
$ 221,000 $ 1,939
Apr 1, 2025 $ 0.000885
+0.11%
$ 221,250 $ 833
Mar 31, 2025 $ 0.000884
+6.38%
$ 221,000 $ 1,039
Mar 30, 2025 $ 0.000831
-6.94%
$ 207,750 $ 3,292
Mar 29, 2025 $ 0.000893
+9.44%
$ 223,250 $ 378
Mar 28, 2025 $ 0.000959
+0.00%
$ 239,750 $ 4
Mar 27, 2025 $ 0.000959
+0.00%
$ 239,750 $ 4
Mar 25, 2025 $ 0.000836
+0.00%
$ -- $ 34
Mar 24, 2025 $ 0.000836
+0.00%
$ 209,000 $ 34
Mar 21, 2025 $ 0.0009
+0.00%
$ -- $ 971
Mar 20, 2025 $ 0.0009
-1.10%
$ 225,000 $ 971
Mar 19, 2025 $ 0.00091
-5.15%
$ 227,500 $ 58
Mar 18, 2025 $ 0.00107
+4.19%
$ 267,500 $ 17
Mar 17, 2025 $ 0.00103
+0.00%
$ 256,750 $ 17
Mar 15, 2025 $ 0.00105
+0.00%
$ -- $ 255
Mar 14, 2025 $ 0.00105
+0.00%
$ 262,500 $ 255
Mar 13, 2025 $ 0.00105
+0.00%
$ 262,500 $ 261
Mar 12, 2025 $ 0.00105
-1.87%
$ 262,500 $ 261
Mar 11, 2025 $ 0.00108
+2.80%
$ 269,853 $ 0
Mar 10, 2025 $ 0.00105
-4.55%
$ 262,500 $ 45
Mar 9, 2025 $ 0.00103
+0.00%
$ -- $ 8
Mar 8, 2025 $ 0.00103
-6.64%
$ 256,750 $ 29
Mar 7, 2025 $ 0.0011
+0.00%
$ 275,000 $ 8
Mar 6, 2025 $ 0.00119
+0.00%
$ -- $ 120
Mar 5, 2025 $ 0.00119
+3.03%
$ 297,250 $ 160
Mar 4, 2025 $ 0.00115
+12.37%
$ 288,500 $ 1
Mar 3, 2025 $ 0.00103
-8.30%
$ 256,750 $ 125
Mar 2, 2025 $ 0.00112
+9.06%
$ 280,000 $ 70
Mar 1, 2025 $ 0.00103
+0.00%
$ 256,750 $ 11
Feb 28, 2025 $ 0.000991
+0.00%
$ -- $ 30
Feb 27, 2025 $ 0.000991
-9.91%
$ 247,750 $ 84
Feb 26, 2025 $ 0.0011
-2.49%
$ 275,000 $ 417
Feb 25, 2025 $ 0.00108
+0.00%
$ 269,055 $ 1
Feb 24, 2025 $ 0.00113
+0.00%
$ -- $ 2
Feb 23, 2025 $ 0.00113
+0.27%
$ 282,250 $ 2
Feb 22, 2025 $ 0.00113
+8.17%
$ 281,500 $ 31
Feb 21, 2025 $ 0.00104
-5.28%
$ 260,250 $ 87
Feb 20, 2025 $ 0.0011
-0.09%
$ 274,750 $ 178
Feb 19, 2025 $ 0.0011
+0.00%
$ 275,000 $ 17
Feb 18, 2025 $ 0.0011
+0.00%
$ 275,000 $ 52