Vent Finance Historical Data

VENT Page 3
Download
Date Close Price change Market cap Trading volume
Apr 18, 2025 $0.00087
+0.00%
$217,500 $69,917
Apr 17, 2025 $0.00087
+3.08%
$217,500 $66,226
Apr 16, 2025 $0.000844
+0.60%
$211,000 $52,258
Apr 15, 2025 $0.000839
-0.59%
$209,750 $13,753
Apr 14, 2025 $0.000843
-0.12%
$210,750 $56,840
Apr 13, 2025 $0.000844
+0.36%
$211,000 $56,462
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