Vent Finance Historical Data

VENT Page 7
Download
Date Close Price change Market cap Trading volume
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
Sep 19, 2024 $0.00456
-5.00%
$1.14 million $107
Sep 18, 2024 $0.00481
-1.96%
$1.2 million $130
Sep 17, 2024 $0.0049
+2.32%
$1.23 million $35
Sep 16, 2024 $0.00479
-1.62%
$1.2 million $116
Sep 15, 2024 $0.00487
-1.79%
$1.22 million $3,232
Sep 14, 2024 $0.00496
-0.36%
$1.24 million $182
Sep 13, 2024 $0.00498
-13.04%
$1.24 million $1,520
Sep 12, 2024 $0.00572
+6.09%
$1.43 million $11
Sep 11, 2024 $0.0054
+0.84%
$1.35 million $61
Sep 10, 2024 $0.00535
-0.36%
$1.34 million $41
Sep 9, 2024 $0.00537
-6.58%
$1.34 million $86
Sep 8, 2024 $0.00575
-5.38%
$1.44 million $115
Sep 7, 2024 $0.00608
+0.66%
$1.52 million $17
Sep 6, 2024 $0.00604
+2.55%
$1.51 million $92
Sep 5, 2024 $0.00589
+10.18%
$1.47 million $42
Sep 4, 2024 $0.00534
-2.32%
$1.34 million $53
Sep 3, 2024 $0.00547
-6.93%
$1.37 million $21
Sep 2, 2024 $0.00589
+14.74%
$1.47 million $24
Sep 1, 2024 $0.00514
+1.22%
$1.28 million $26
Aug 31, 2024 $0.00508
-0.78%
$1.27 million $677
Aug 30, 2024 $0.00551
+0.00%
$1.38 million $2
Aug 29, 2024 $0.00551
-1.01%
$1.38 million $633
Aug 28, 2024 $0.00555
+0.00%
$1.39 million $1
Aug 27, 2024 $0.00555
-3.29%
$1.39 million $13
Aug 26, 2024 $0.00574
+1.52%
$1.44 million $12
Aug 25, 2024 $0.00566
-0.51%
$1.41 million $6
Aug 24, 2024 $0.00568
+6.83%
$1.42 million $98
Aug 23, 2024 $0.00532
+2.35%
$1.33 million $27
Aug 22, 2024 $0.0052
-6.68%
$1.3 million $1,058
Aug 21, 2024 $0.00557
+0.32%
$1.39 million $689
Aug 20, 2024 $0.00555
-0.86%
$1.39 million $1,432
Aug 19, 2024 $0.0056
+2.20%
$1.4 million $6,194
Aug 18, 2024 $0.00548
+8.71%
$1.37 million $3,556
Aug 17, 2024 $0.00504
+3.64%
$1.26 million $2,653
Aug 16, 2024 $0.00486
+3.14%
$1.22 million $164
Aug 15, 2024 $0.00472
-1.13%
$1.18 million $155
Aug 14, 2024 $0.00477
+3.43%
$1.19 million $1,464
Aug 13, 2024 $0.00461
+0.20%
$1.15 million $1,230
Aug 12, 2024 $0.0046
+1.86%
$1.15 million $2,729
Aug 11, 2024 $0.00452
-0.46%
$1.13 million $4,067
Aug 10, 2024 $0.00454
-0.07%
$1.14 million $3,513
Aug 9, 2024 $0.00455
+0.44%
$1.14 million $2,158
Aug 8, 2024 $0.00453
-0.02%
$1.13 million $9
Aug 7, 2024 $0.00453
-0.33%
$1.13 million $1,541