Vent Finance Historical Data

VENT Page 8
Download
Date Close Price change Market cap Trading volume
Jul 31, 2024 $ 0.00482
-1.32%
$ 1.21 million $ 3,457
Jul 30, 2024 $ 0.00488
-3.62%
$ 1.22 million $ 6,043
Jul 29, 2024 $ 0.00507
-0.35%
$ 1.27 million $ 2,466
Jul 28, 2024 $ 0.00509
+0.04%
$ 1.27 million $ 2,216
Jul 27, 2024 $ 0.00508
+0.14%
$ 1.27 million $ 1,477
Jul 26, 2024 $ 0.00508
+3.44%
$ 1.27 million $ 3,940
Jul 25, 2024 $ 0.00491
+3.67%
$ 1.23 million $ 6,052
Jul 24, 2024 $ 0.00473
-2.15%
$ 1.18 million $ 13,700
Jul 23, 2024 $ 0.00483
-2.01%
$ 1.21 million $ 4,400
Jul 22, 2024 $ 0.00493
-0.44%
$ 1.23 million $ 12,835
Jul 21, 2024 $ 0.00495
-2.71%
$ 1.24 million $ 13,359
Jul 20, 2024 $ 0.00509
-1.95%
$ 1.27 million $ 9,446
Jul 19, 2024 $ 0.00519
+4.07%
$ 1.3 million $ 6,772
Jul 18, 2024 $ 0.00498
+5.64%
$ 1.25 million $ 10,281
Jul 17, 2024 $ 0.00472
-0.38%
$ 1.18 million $ 13,771
Jul 16, 2024 $ 0.00472
+1.80%
$ 1.18 million $ 15,729
Jul 15, 2024 $ 0.00464
-11.25%
$ 1.16 million $ 12,685
Jul 14, 2024 $ 0.00485
-1.35%
$ 1.21 million $ 344
Jul 13, 2024 $ 0.00492
+1.43%
$ 1.23 million $ 16,215
Jul 12, 2024 $ 0.00485
+0.27%
$ 1.21 million $ 14,209
Jul 11, 2024 $ 0.00483
-0.04%
$ 1.21 million $ 14,033
Jul 10, 2024 $ 0.00484
-3.59%
$ 1.21 million $ 4,229
Jul 9, 2024 $ 0.00502
+11.83%
$ 1.25 million $ 12,348
Jul 8, 2024 $ 0.00449
+0.09%
$ 1.12 million $ 14,172
Jul 7, 2024 $ 0.00449
-3.15%
$ 1.12 million $ 14,027
Jul 6, 2024 $ 0.00463
-1.60%
$ 1.16 million $ 14,110
Jul 5, 2024 $ 0.00471
-22.83%
$ 1.18 million $ 13,315
Jul 4, 2024 $ 0.00472
-2.34%
$ 1.18 million $ 13,570
Jul 3, 2024 $ 0.00482
+4.03%
$ 1.21 million $ 2,264
Jul 2, 2024 $ 0.00464
+0.19%
$ 1.16 million $ 13,013
Jul 1, 2024 $ 0.00462
+0.13%
$ 1.16 million $ 14,288
Jun 30, 2024 $ 0.00462
-1.30%
$ 1.15 million $ 9,896
Jun 29, 2024 $ 0.00468
-0.91%
$ 1.17 million $ 11,456
Jun 28, 2024 $ 0.00473
-20.72%
$ 1.18 million $ 20,617
Jun 27, 2024 $ 0.00596
-0.02%
$ 1.49 million $ 13,944
Jun 26, 2024 $ 0.00596
-1.36%
$ 1.49 million $ 14,015
Jun 25, 2024 $ 0.00604
-0.08%
$ 1.51 million $ 9,908
Jun 24, 2024 $ 0.00605
-6.42%
$ 1.51 million $ 19,925
Jun 23, 2024 $ 0.00647
-0.78%
$ 1.62 million $ 9,352
Jun 22, 2024 $ 0.00653
+0.20%
$ 1.63 million $ 7,250
Jun 21, 2024 $ 0.00652
+0.00%
$ 1.63 million $ 12,461
Jun 20, 2024 $ 0.00651
-2.15%
$ 1.63 million $ 11,921
Jun 19, 2024 $ 0.00665
+0.42%
$ 1.68 million $ 9,018
Jun 18, 2024 $ 0.00662
-0.03%
$ 1.65 million $ 13,895
Jun 17, 2024 $ 0.00662
+0.71%
$ 1.66 million $ 13,283
Jun 16, 2024 $ 0.00658
-0.86%
$ 1.65 million $ 13,031
Jun 15, 2024 $ 0.00664
-2.02%
$ 1.66 million $ 14,304
Jun 14, 2024 $ 0.00677
-4.69%
$ 1.69 million $ 13,887
Jun 13, 2024 $ 0.00709
-2.53%
$ 1.77 million $ 14,019
Jun 12, 2024 $ 0.00727
-2.81%
$ 1.82 million $ 14,767