Vent Finance Historical Data

VENT Page 9
Download
Date Close Price change Market cap Trading volume
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
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