Vent Finance Historical Data

VENT Page 4
Download
Date Close Price change Market cap Trading volume
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
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