VBNT Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.36026053 | $0.36361708 | $0.35633621 | $0.35856887 | $572.77 |
| 2023-05-03 | $0.35384899 | $0.36234894 | $0.3469771 | $0.36020827 | $575.39 |
| 2023-05-02 | $0.3442707 | $0.35601175 | $0.34299577 | $0.35591653 | $568.53 |
| 2023-05-01 | $0.35122019 | $0.35538752 | $0.34052701 | $0.34430294 | $549.98 |
| 2023-04-30 | $0.39875958 | $0.39890942 | $0.3529462 | $0.35500867 | $567.08 |
| 2023-04-29 | $0.39163734 | $0.4053613 | $0.39057254 | $0.39812106 | $10.70 |
| 2023-04-28 | $0.393132 | $0.39809772 | $0.38798048 | $0.39160037 | $280.37 |
| 2023-04-27 | $0.40897266 | $0.41944936 | $0.38956878 | $0.39097478 | $596.35 |
| 2023-04-26 | $0.4053757 | $0.41470031 | $0.37716163 | $0.40895226 | $623.77 |
| 2023-04-25 | $0.40088947 | $0.40987825 | $0.39729323 | $0.40265238 | $614.16 |
| 2023-04-24 | $0.40355126 | $0.40541059 | $0.3943184 | $0.40111461 | $611.81 |
| 2023-04-23 | $0.44852674 | $0.4495831 | $0.39443276 | $0.40376083 | $615.85 |
| 2023-04-22 | $0.36907279 | $0.45014924 | $0.36692344 | $0.44855709 | $2,103.50 |
| 2023-04-21 | $0.38344697 | $0.38846432 | $0.3678456 | $0.36888103 | $39.82 |
| 2023-04-20 | $0.39026364 | $0.40269195 | $0.38007022 | $0.38343269 | $116.84 |
| 2023-04-19 | $0.42365492 | $0.42509086 | $0.38877251 | $0.39362247 | $119.94 |
| 2023-04-18 | $0.40655597 | $0.42411988 | $0.40193198 | $0.42411988 | $131.37 |
| 2023-04-17 | $0.41653829 | $0.41767094 | $0.40326722 | $0.4064999 | $32.47 |
| 2023-04-16 | $0.41526278 | $0.42305446 | $0.41012507 | $0.41628361 | $89.91 |
| 2023-04-15 | $0.42359798 | $0.42398542 | $0.41052397 | $0.41513239 | $89.66 |
| 2023-04-14 | $0.40984287 | $0.4268225 | $0.40633599 | $0.41650618 | $181.68 |
| 2023-04-13 | $0.40659592 | $0.41275552 | $0.40112481 | $0.40961409 | $282.91 |
| 2023-04-12 | $0.40629844 | $0.41366133 | $0.39692465 | $0.40692458 | $281.05 |
| 2023-04-11 | $0.42010517 | $0.42010517 | $0.40094821 | $0.40592439 | $280.36 |
| 2023-04-10 | $0.46107393 | $0.47504342 | $0.40343505 | $0.42051063 | $290.43 |
| 2023-04-09 | $0.42209587 | $0.47142391 | $0.4186193 | $0.46103552 | $318.42 |
| 2023-04-08 | $0.41941311 | $0.42657623 | $0.41470832 | $0.4220923 | $17.04 |
| 2023-04-07 | $0.41927382 | $0.42124854 | $0.41147121 | $0.42015225 | $16.97 |
| 2023-04-06 | $0.42678723 | $0.42678723 | $0.41503737 | $0.41723209 | $16.85 |
| 2023-04-05 | $0.4232195 | $0.43454465 | $0.4198129 | $0.42680212 | $78.04 |