Vent Finance Historical Data

VENT Page 4
Download
Date Close Price change Market cap Trading volume
Feb 16, 2025 $ 0.00115
+0.00%
$ -- $ 30
Feb 15, 2025 $ 0.00115
-4.17%
$ 287,500 $ 32
Feb 14, 2025 $ 0.0012
+0.00%
$ 300,000 $ 23
Feb 13, 2025 $ 0.0012
+0.01%
$ 300,015 $ 3
Feb 12, 2025 $ 0.0012
+0.08%
$ 300,000 $ 99
Feb 11, 2025 $ 0.0012
+9.00%
$ 299,750 $ 42
Feb 10, 2025 $ 0.0012
+0.00%
$ 299,500 $ 200
Feb 9, 2025 $ 0.0012
+3.36%
$ 299,500 $ 532
Feb 8, 2025 $ 0.00116
-0.44%
$ 289,750 $ 52
Feb 7, 2025 $ 0.00116
-7.02%
$ 291,020 $ 816
Feb 6, 2025 $ 0.00125
+2.12%
$ 313,000 $ 239
Feb 5, 2025 $ 0.00135
+0.00%
$ 337,750 $ 13
Feb 4, 2025 $ 0.00135
+0.07%
$ 337,750 $ 13
Feb 3, 2025 $ 0.00135
-3.57%
$ 337,500 $ 47
Feb 2, 2025 $ 0.0014
-4.63%
$ 350,000 $ 510
Feb 1, 2025 $ 0.00147
+0.00%
$ 367,000 $ 32
Jan 31, 2025 $ 0.00147
+0.41%
$ 367,000 $ 113
Jan 30, 2025 $ 0.00146
-8.62%
$ 365,500 $ 110
Jan 29, 2025 $ 0.0016
+11.89%
$ 400,000 $ 215
Jan 28, 2025 $ 0.00143
-8.22%
$ 357,500 $ 35
Jan 27, 2025 $ 0.00156
+3.87%
$ 389,500 $ 89
Jan 26, 2025 $ 0.0015
+3.38%
$ 375,000 $ 27
Jan 25, 2025 $ 0.00155
+1.34%
$ 388,750 $ 75
Jan 24, 2025 $ 0.00153
+3.96%
$ 383,611 $ 14
Jan 23, 2025 $ 0.00148
-2.93%
$ 369,013 $ 642
Jan 22, 2025 $ 0.00152
-0.28%
$ 380,137 $ 82
Jan 21, 2025 $ 0.00152
+7.92%
$ 381,186 $ 2,217
Jan 20, 2025 $ 0.00141
-0.17%
$ 353,198 $ 323
Jan 19, 2025 $ 0.00142
-2.24%
$ 353,799 $ 475
Jan 18, 2025 $ 0.00145
-0.07%
$ 361,915 $ 29
Jan 17, 2025 $ 0.00145
+1.08%
$ 362,155 $ 241
Jan 16, 2025 $ 0.00143
-0.83%
$ 358,296 $ 961
Jan 15, 2025 $ 0.00145
-10.96%
$ 361,283 $ 2,202
Jan 14, 2025 $ 0.00162
+4.71%
$ 405,750 $ 48
Jan 13, 2025 $ 0.00155
+1.76%
$ 387,500 $ 3
Jan 12, 2025 $ 0.00152
-0.12%
$ 380,810 $ 36
Jan 11, 2025 $ 0.00153
-1.29%
$ 381,278 $ 13
Jan 10, 2025 $ 0.00154
+1.04%
$ 386,250 $ 81
Jan 9, 2025 $ 0.00153
-0.45%
$ 382,263 $ 69
Jan 8, 2025 $ 0.00154
+0.00%
$ 383,997 $ 48
Jan 7, 2025 $ 0.00154
-3.40%
$ 383,999 $ 473
Jan 6, 2025 $ 0.00159
+5.02%
$ 397,500 $ 211
Jan 5, 2025 $ 0.00151
-3.02%
$ 378,500 $ 26
Jan 4, 2025 $ 0.00156
+2.05%
$ 390,305 $ 77
Jan 3, 2025 $ 0.00153
+2.68%
$ 382,458 $ 591
Jan 2, 2025 $ 0.00149
-0.29%
$ 372,467 $ 382
Jan 1, 2025 $ 0.00149
-3.94%
$ 373,566 $ 83
Dec 31, 2024 $ 0.00156
+0.53%
$ 388,884 $ 123
Dec 30, 2024 $ 0.00155
+3.07%
$ 386,833 $ 10
Dec 29, 2024 $ 0.0015
+3.85%
$ 375,320 $ 349