CurrencyBeacon logo}}

Crypto Rate Dashboard

Vent Finance Price Chart

VENT/USD
$0.000036
0.00%

VENT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-05-04 $0.01489991 $0.01490191 $0.014074 $0.01413795 $16,477.08
2023-05-03 $0.01517041 $0.01529265 $0.01451579 $0.01488741 $35,843.37
2023-05-02 $0.01444921 $0.01557605 $0.01433532 $0.01517241 $34,313.05
2023-05-01 $0.01387934 $0.01488698 $0.01346734 $0.01444071 $23,011.92
2023-04-30 $0.01388238 $0.0140019 $0.01338483 $0.01390434 $12,645.16
2023-04-29 $0.01444816 $0.01444816 $0.01321459 $0.01387338 $26,790.16
2023-04-28 $0.01552581 $0.01572214 $0.01409382 $0.01444266 $38,282.30
2023-04-27 $0.01651207 $0.01709752 $0.0147726 $0.01552581 $71,711.56
2023-04-26 $0.0116129 $0.0167943 $0.0116024 $0.01652007 $206,709.51
2023-04-25 $0.01175685 $0.01182208 $0.0116009 $0.0116134 $13,974.88
2023-04-24 $0.01203915 $0.01236445 $0.01162244 $0.01175835 $13,944.49
2023-04-23 $0.01157745 $0.01300725 $0.01145272 $0.01206665 $17,939.59
2023-04-22 $0.01176239 $0.01304922 $0.01156845 $0.01157695 $18,842.50
2023-04-21 $0.01128181 $0.01186009 $0.01127181 $0.01176689 $16,764.34
2023-04-20 $0.01097957 $0.01131382 $0.01060336 $0.01127731 $16,960.27
2023-04-19 $0.01157307 $0.01170304 $0.01092315 $0.01097507 $19,086.96
2023-04-18 $0.01190083 $0.01191733 $0.01156807 $0.01159007 $17,086.17
2023-04-17 $0.01169485 $0.01194825 $0.01165102 $0.01193125 $15,200.11
2023-04-16 $0.0126614 $0.01269604 $0.01162229 $0.01169185 $25,500.31
2023-04-15 $0.01279875 $0.01281766 $0.01256504 $0.01268966 $15,868.35
2023-04-14 $0.01192075 $0.01297226 $0.01191675 $0.01279375 $30,893.07
2023-04-13 $0.01198995 $0.01221885 $0.01185709 $0.01199772 $19,272.68
2023-04-12 $0.01203491 $0.01208839 $0.01170541 $0.01200395 $18,725.51
2023-04-11 $0.01245656 $0.01281549 $0.01198306 $0.01204091 $18,334.31
2023-04-10 $0.0112652 $0.01258687 $0.0112482 $0.01246692 $22,409.27
2023-04-09 $0.01143505 $0.01166747 $0.01120831 $0.0112652 $11,177.41
2023-04-08 $0.01224246 $0.01225796 $0.01140419 $0.01144905 $17,561.16
2023-04-07 $0.01201269 $0.01230126 $0.01189347 $0.01224046 $17,022.38
2023-04-06 $0.01221693 $0.01222793 $0.01163569 $0.01199219 $11,420.05
2023-04-05 $0.01374253 $0.01377077 $0.01137224 $0.01222743 $51,986.45