Vent Finance Historical Data

VENT Page 6
Download
Date Close Price change Market cap Trading volume
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
Sep 25, 2024 $ 0.0048
-0.89%
$ 1.2 million $ 675
Sep 24, 2024 $ 0.00484
+5.12%
$ 1.21 million $ 278
Sep 23, 2024 $ 0.00461
-4.91%
$ 1.15 million $ 123
Sep 22, 2024 $ 0.00485
+4.87%
$ 1.21 million $ 50
Sep 21, 2024 $ 0.00462
-3.70%
$ 1.16 million $ 99
Sep 20, 2024 $ 0.0048
+5.09%
$ 1.2 million $ 34