VBIT Historical USD Price
Daily close · Mar 19, 2024 → Mar 18, 2025Daily price history
Feb 17, 2025 → Mar 18, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-03-18 | $0.00670489 | $0.00672874 | $0.00652647 | $0.00672613 | $17.16 |
| 2025-03-17 | $0.00656718 | $0.00678383 | $0.00655271 | $0.00670927 | $17.12 |
| 2025-03-16 | $0.00674281 | $0.00675051 | $0.00651378 | $0.00656922 | $16.76 |
| 2025-03-15 | $0.00665231 | $0.00679573 | $0.00663111 | $0.0067484 | $17.22 |
| 2025-03-14 | $0.0064889 | $0.00676147 | $0.00648651 | $0.00664549 | $16.95 |
| 2025-03-13 | $0.00664115 | $0.00665601 | $0.00635689 | $0.00648367 | $16.54 |
| 2025-03-12 | $0.00669114 | $0.00678897 | $0.00641269 | $0.00664489 | $16.95 |
| 2025-03-11 | $0.0064983 | $0.00681683 | $0.00622863 | $0.00668196 | $17.05 |
| 2025-03-10 | $0.00702946 | $0.00745277 | $0.0063436 | $0.00652533 | $16.65 |
| 2025-03-09 | $0.00766388 | $0.00768714 | $0.00697404 | $0.00701762 | $17.90 |
| 2025-03-08 | $0.00745094 | $0.00775856 | $0.00736281 | $0.00766088 | $19.54 |
| 2025-03-07 | $0.00766387 | $0.00780804 | $0.00734669 | $0.00744994 | $19.01 |
| 2025-03-06 | $0.00780029 | $0.00805343 | $0.00759339 | $0.00766522 | $19.55 |
| 2025-03-05 | $0.00755463 | $0.00789796 | $0.00750537 | $0.0078027 | $19.91 |
| 2025-03-04 | $0.00747719 | $0.00770994 | $0.00701988 | $0.00756094 | $19.29 |
| 2025-03-03 | $0.00956856 | $0.00956856 | $0.00731608 | $0.00748178 | $19.09 |
| 2025-03-02 | $0.00771591 | $0.00962174 | $0.0075947 | $0.0095598 | $24.39 |
| 2025-03-01 | $0.00853124 | $0.00871529 | $0.00747094 | $0.00770798 | $19.66 |
| 2025-02-28 | $0.00867562 | $0.00868887 | $0.00725466 | $0.00853398 | $21.77 |
| 2025-02-27 | $0.00869981 | $0.00892844 | $0.00848133 | $0.00867886 | $22.14 |
| 2025-02-26 | $0.00922009 | $0.00927345 | $0.0086691 | $0.00867257 | $22.12 |
| 2025-02-25 | $0.00941274 | $0.00947097 | $0.00889006 | $0.00922787 | $23.54 |
| 2025-02-24 | $0.01019755 | $0.01024391 | $0.0094046 | $0.0094046 | $23.99 |
| 2025-02-23 | $0.01011898 | $0.0102242 | $0.0100842 | $0.01021105 | $26.05 |
| 2025-02-22 | $0.00991946 | $0.01017361 | $0.00990196 | $0.01011886 | $25.81 |
| 2025-02-21 | $0.01017377 | $0.01040682 | $0.00979703 | $0.00991633 | $25.30 |
| 2025-02-20 | $0.01004168 | $0.01022591 | $0.01002716 | $0.01017771 | $25.96 |
| 2025-02-19 | $0.00990875 | $0.01006589 | $0.00985574 | $0.01003698 | $25.10 |
| 2025-02-18 | $0.01004238 | $0.01006388 | $0.00972018 | $0.0099006 | $27.63 |
| 2025-02-17 | $0.00991829 | $0.01025331 | $0.00989127 | $0.01004129 | $25.11 |