Vent Finance Historical Data

VENT Page 9
Download
Date Close Price change Market cap Trading volume
Jun 11, 2024 $ 0.00748
+1.10%
$ 1.87 million $ 12,244
Jun 10, 2024 $ 0.0074
+0.34%
$ 1.85 million $ 13,705
Jun 9, 2024 $ 0.00738
+1.07%
$ 1.84 million $ 6,137
Jun 8, 2024 $ 0.0073
-1.64%
$ 1.83 million $ 12,891
Jun 7, 2024 $ 0.00742
-1.54%
$ 1.86 million $ 18,489
Jun 6, 2024 $ 0.00754
+1.88%
$ 1.89 million $ 18,801
Jun 5, 2024 $ 0.00742
+0.62%
$ 1.86 million $ 13,345
Jun 4, 2024 $ 0.00737
-5.25%
$ 1.84 million $ 7,557
Jun 3, 2024 $ 0.00779
-4.55%
$ 1.95 million $ 12,132
Jun 2, 2024 $ 0.00815
-4.55%
$ 2.04 million $ 13,394
Jun 1, 2024 $ 0.00853
-0.99%
$ 2.13 million $ 13,987
May 31, 2024 $ 0.00862
-1.87%
$ 2.15 million $ 10,302
May 30, 2024 $ 0.00877
-1.76%
$ 2.19 million $ 11,377
May 29, 2024 $ 0.00892
-5.93%
$ 2.23 million $ 20,295
May 28, 2024 $ 0.00948
+5.04%
$ 2.37 million $ 30,746
May 27, 2024 $ 0.00903
-0.50%
$ 2.26 million $ 10,750
May 26, 2024 $ 0.00907
+0.08%
$ 2.27 million $ 12,779
May 25, 2024 $ 0.00901
+0.73%
$ 2.25 million $ 11,815
May 24, 2024 $ 0.00895
-0.01%
$ 2.24 million $ 11,289
May 23, 2024 $ 0.00895
+1.85%
$ 2.24 million $ 19,750
May 22, 2024 $ 0.00878
+3.93%
$ 2.2 million $ 16,904
May 21, 2024 $ 0.00845
-2.55%
$ 2.11 million $ 18,805
May 20, 2024 $ 0.00876
-3.22%
$ 2.19 million $ 15,417
May 19, 2024 $ 0.00905
+1.61%
$ 2.26 million $ 21,653
May 18, 2024 $ 0.00894
+0.37%
$ 2.23 million $ 16,134
May 17, 2024 $ 0.0089
-0.26%
$ 2.23 million $ 19,062
May 16, 2024 $ 0.00894
-6.56%
$ 2.24 million $ 12,422
May 15, 2024 $ 0.00957
-6.60%
$ 2.39 million $ 18,629
May 14, 2024 $ 0.0102
-13.49%
$ 2.55 million $ 12,672
May 13, 2024 $ 0.0118
-4.57%
$ 2.95 million $ 13,686
May 12, 2024 $ 0.0124
+0.22%
$ 3.09 million $ 20,594
May 11, 2024 $ 0.0123
+9.85%
$ 3.08 million $ 7,164
May 10, 2024 $ 0.0112
+7.54%
$ 2.81 million $ 30,407
May 9, 2024 $ 0.0104
+17.12%
$ 2.61 million $ 26,095
May 8, 2024 $ 0.00888
+2.13%
$ 2.22 million $ 11,455
May 7, 2024 $ 0.00869
-3.18%
$ 2.17 million $ 13,375
May 6, 2024 $ 0.00897
+0.01%
$ 2.24 million $ 14,048
May 5, 2024 $ 0.00897
-0.25%
$ 2.24 million $ 16,702
May 4, 2024 $ 0.00899
-1.52%
$ 2.25 million $ 15,844
May 3, 2024 $ 0.00913
-2.47%
$ 2.28 million $ 18,733
May 2, 2024 $ 0.00936
-1.77%
$ 2.34 million $ 14,218
May 1, 2024 $ 0.00953
+0.49%
$ 2.38 million $ 13,058
Apr 30, 2024 $ 0.0095
-0.23%
$ 2.38 million $ 14,590
Apr 29, 2024 $ 0.00951
-2.22%
$ 2.38 million $ 9,048
Apr 28, 2024 $ 0.00974
-6.70%
$ 2.43 million $ 13,857
Apr 27, 2024 $ 0.0104
+3.62%
$ 2.61 million $ 14,442
Apr 26, 2024 $ 0.0101
-1.60%
$ 2.52 million $ 15,387
Apr 25, 2024 $ 0.0102
-5.85%
$ 2.56 million $ 19,914
Apr 24, 2024 $ 0.0109
-4.23%
$ 2.72 million $ 14,117
Apr 23, 2024 $ 0.0114
+0.30%
$ 2.84 million $ 14,415