Vent Finance Historical Data

VENT Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 6, 2024 $ 0.00454
+5.90%
$ 1.14 million $ 1,347
Aug 5, 2024 $ 0.00429
-9.07%
$ 1.07 million $ 3,936
Aug 4, 2024 $ 0.00472
-0.78%
$ 1.18 million $ 2,310
Aug 3, 2024 $ 0.00476
+1.58%
$ 1.19 million $ 1,139
Aug 2, 2024 $ 0.00468
-0.45%
$ 1.17 million $ 1,564
Aug 1, 2024 $ 0.0047
-2.39%
$ 1.18 million $ 3,758