Vent Finance Historical Data

VENT Page 5
Download
Date Close Price change Market cap Trading volume
Dec 28, 2024 $ 0.00145
-8.33%
$ 361,404 $ 1,654
Dec 27, 2024 $ 0.00158
+8.01%
$ 394,234 $ 305
Dec 26, 2024 $ 0.00146
-5.42%
$ 365,000 $ 49
Dec 25, 2024 $ 0.00154
+0.19%
$ 385,904 $ 97
Dec 24, 2024 $ 0.00154
+7.83%
$ 385,166 $ 923
Dec 23, 2024 $ 0.00143
-5.41%
$ 357,186 $ 180
Dec 22, 2024 $ 0.00151
+3.95%
$ 377,613 $ 121
Dec 21, 2024 $ 0.00145
-1.46%
$ 363,264 $ 184
Dec 20, 2024 $ 0.00147
-6.33%
$ 368,646 $ 3,115
Dec 19, 2024 $ 0.00157
-2.85%
$ 393,550 $ 1,938
Dec 18, 2024 $ 0.00162
+4.56%
$ 405,085 $ 623
Dec 17, 2024 $ 0.00155
+14.49%
$ 387,429 $ 4,297
Dec 16, 2024 $ 0.00135
-5.11%
$ 338,398 $ 348
Dec 15, 2024 $ 0.00143
+3.59%
$ 356,636 $ 178
Dec 14, 2024 $ 0.00138
-1.93%
$ 344,265 $ 1,018
Dec 13, 2024 $ 0.0014
-0.77%
$ 351,038 $ 619
Dec 12, 2024 $ 0.00142
+0.42%
$ 356,103 $ 879
Dec 11, 2024 $ 0.00142
+1.96%
$ 354,622 $ 136
Dec 10, 2024 $ 0.00139
-0.13%
$ 347,804 $ 692
Dec 9, 2024 $ 0.00139
-9.63%
$ 348,271 $ 3,778
Dec 8, 2024 $ 0.00154
-5.07%
$ 385,401 $ 3,580
Dec 7, 2024 $ 0.00162
-10.77%
$ 405,968 $ 3,406
Dec 6, 2024 $ 0.00182
+1.55%
$ 454,944 $ 3,647
Dec 5, 2024 $ 0.00179
-1.49%
$ 447,983 $ 992
Dec 4, 2024 $ 0.00182
+10.85%
$ 454,750 $ 402
Dec 3, 2024 $ 0.00164
-6.17%
$ 410,948 $ 1,528
Dec 2, 2024 $ 0.00175
+9.19%
$ 437,975 $ 8,033
Dec 1, 2024 $ 0.0016
+7.99%
$ 401,108 $ 5,379
Nov 30, 2024 $ 0.0015
-1.57%
$ 374,738 $ 2,913
Nov 29, 2024 $ 0.00151
-3.21%
$ 377,669 $ 2,206
Nov 28, 2024 $ 0.00156
-3.33%
$ 390,186 $ 1,758
Nov 27, 2024 $ 0.00161
-3.50%
$ 403,628 $ 6,051
Nov 26, 2024 $ 0.00167
-2.53%
$ 418,280 $ 1,682
Nov 25, 2024 $ 0.00172
-4.45%
$ 429,147 $ 6,780
Nov 24, 2024 $ 0.0018
-6.81%
$ 449,130 $ 3,344
Nov 23, 2024 $ 0.00193
-8.80%
$ 481,957 $ 5,739
Nov 22, 2024 $ 0.00211
-1.39%
$ 528,444 $ 4,411
Nov 21, 2024 $ 0.00214
-0.80%
$ 535,917 $ 1,056
Nov 20, 2024 $ 0.00216
-0.25%
$ 540,245 $ 93
Nov 19, 2024 $ 0.00217
-0.80%
$ 541,577 $ 2,503
Nov 18, 2024 $ 0.00218
-3.02%
$ 545,922 $ 862
Nov 17, 2024 $ 0.00225
-1.00%
$ 562,915 $ 1,078
Nov 16, 2024 $ 0.00227
+4.29%
$ 568,583 $ 1,821
Nov 15, 2024 $ 0.00218
-3.76%
$ 545,169 $ 1,137
Nov 14, 2024 $ 0.00227
-4.71%
$ 566,458 $ 1,610
Nov 13, 2024 $ 0.00238
-3.49%
$ 594,428 $ 719
Nov 12, 2024 $ 0.00246
+1.69%
$ 615,934 $ 3,440
Nov 11, 2024 $ 0.00242
-1.90%
$ 605,694 $ 1,446
Nov 10, 2024 $ 0.00247
-8.12%
$ 617,413 $ 2,180
Nov 9, 2024 $ 0.00269
+3.29%
$ 671,982 $ 660