Vent Finance Historical Data

VENT Page 8
Download
Date Close Price change Market cap Trading volume
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
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