Vent Finance Historical Data

VENT Page 5
Download
Date Close Price change Market cap Trading volume
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
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