Vent Finance Historical Data

VENT Page 6
Download
Date Close Price change Market cap Trading volume
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
Nov 8, 2024 $0.0026
-4.48%
$650,562 $3,189
Nov 7, 2024 $0.00272
+1.09%
$681,099 $2,779
Nov 6, 2024 $0.0027
-3.04%
$673,782 $2,284
Nov 5, 2024 $0.00278
+0.93%
$694,905 $4,646
Nov 4, 2024 $0.00275
-0.75%
$688,500 $828
Nov 3, 2024 $0.00277
-3.26%
$693,707 $1,256
Nov 2, 2024 $0.00287
-1.80%
$717,071 $1,238
Nov 1, 2024 $0.00292
-3.74%
$730,216 $2,119
Oct 31, 2024 $0.00303
-0.18%
$758,608 $357
Oct 30, 2024 $0.00304
-7.34%
$759,967 $7,112
Oct 29, 2024 $0.00328
-4.75%
$820,199 $2,795
Oct 28, 2024 $0.00344
+1.23%
$861,080 $1,300
Oct 27, 2024 $0.0034
-4.98%
$850,598 $1,903
Oct 26, 2024 $0.00358
-1.18%
$895,151 $1,291
Oct 25, 2024 $0.00362
-3.46%
$905,860 $3,429
Oct 24, 2024 $0.00373
-5.77%
$933,632 $3,107
Oct 23, 2024 $0.00396
+0.30%
$990,750 $485
Oct 22, 2024 $0.00395
-1.05%
$987,777 $266
Oct 21, 2024 $0.00399
-3.12%
$998,262 $1,421
Oct 20, 2024 $0.00412
-0.56%
$1.03 million $416
Oct 19, 2024 $0.00414
+2.55%
$1.04 million $101
Oct 18, 2024 $0.00404
-0.49%
$1.01 million $724
Oct 17, 2024 $0.00406
-2.44%
$1.02 million $484
Oct 16, 2024 $0.00416
+0.67%
$1.04 million $59
Oct 15, 2024 $0.00413
-0.26%
$1.03 million $147
Oct 14, 2024 $0.00414
+0.94%
$1.03 million $231
Oct 13, 2024 $0.00412
-4.45%
$1.03 million $3,188
Oct 12, 2024 $0.00431
-0.04%
$1.08 million $1,690
Oct 11, 2024 $0.0043
-0.90%
$1.07 million $101
Oct 10, 2024 $0.00434
+1.26%
$1.08 million $2
Oct 9, 2024 $0.00428
-3.90%
$1.07 million $35
Oct 8, 2024 $0.00445
+2.44%
$1.11 million $1
Oct 7, 2024 $0.00435
-4.34%
$1.09 million $104
Oct 6, 2024 $0.00455
-0.01%
$1.14 million $3
Oct 5, 2024 $0.00455
+1.94%
$1.14 million $5
Oct 4, 2024 $0.00446
-5.09%
$1.12 million $1,572
Oct 3, 2024 $0.00477
+0.34%
$1.19 million $23
Oct 2, 2024 $0.00475
-9.02%
$1.19 million $222
Oct 1, 2024 $0.00522
+12.83%
$1.31 million $65
Sep 30, 2024 $0.00463
-9.61%
$1.16 million $160
Sep 29, 2024 $0.00512
+3.37%
$1.28 million $10
Sep 28, 2024 $0.00495
-0.67%
$1.24 million $245
Sep 27, 2024 $0.00497
+1.46%
$1.24 million $2,991
Sep 26, 2024 $0.0049
+1.98%
$1.22 million $75