VBIT Historical USD Price
Daily close · Oct 2, 2020 → Oct 4, 2021Daily price history
Sep 5, 2021 → Oct 4, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-10-04 | $0.04908187 | $0.05035903 | $0.04128183 | $0.04897963 | $142,310.01 |
| 2021-10-03 | $0.04867827 | $0.05204039 | $0.0440839 | $0.04909293 | $148,181.59 |
| 2021-10-02 | $0.04927021 | $0.05103141 | $0.04216401 | $0.04867557 | $151,747.37 |
| 2021-10-01 | $0.04200272 | $0.04974697 | $0.04132616 | $0.04921439 | $109,574.23 |
| 2021-09-30 | $0.04049288 | $0.04553995 | $0.03816203 | $0.04201431 | $130,379.43 |
| 2021-09-29 | $0.04067302 | $0.0440623 | $0.03646062 | $0.04046734 | $109,558.51 |
| 2021-09-28 | $0.04158892 | $0.04449891 | $0.03667376 | $0.04066349 | $142,706.28 |
| 2021-09-27 | $0.04436809 | $0.04713106 | $0.03730898 | $0.04171438 | $150,443.57 |
| 2021-09-26 | $0.04238419 | $0.04672343 | $0.03453682 | $0.04435695 | $171,911.94 |
| 2021-09-25 | $0.04363977 | $0.04486632 | $0.03472857 | $0.0425058 | $164,912.46 |
| 2021-09-24 | $0.04478379 | $0.04478379 | $0.03446696 | $0.04359888 | $107,954.43 |
| 2021-09-23 | $0.04394395 | $0.04683469 | $0.03717064 | $0.04477522 | $89,856.86 |
| 2021-09-22 | $0.0392171 | $0.04641388 | $0.02779639 | $0.04394449 | $93,696.47 |
| 2021-09-21 | $0.04599772 | $0.04642573 | $0.03752869 | $0.03910203 | $74,499.43 |
| 2021-09-20 | $0.04834153 | $0.05096299 | $0.03781197 | $0.04592103 | $84,004.36 |
| 2021-09-19 | $0.04811515 | $0.05287717 | $0.04267868 | $0.04823003 | $73,180.52 |
| 2021-09-18 | $0.04658123 | $0.0535077 | $0.04310264 | $0.04806978 | $118,104.55 |
| 2021-09-17 | $0.04994842 | $0.0530771 | $0.04274221 | $0.0465337 | $114,703.93 |
| 2021-09-16 | $0.05126703 | $0.05584504 | $0.04318793 | $0.04995601 | $119,976.50 |
| 2021-09-15 | $0.04810875 | $0.05114152 | $0.04057531 | $0.05103466 | $110,547.07 |
| 2021-09-14 | $0.04929452 | $0.05145661 | $0.03917574 | $0.04789018 | $87,670.16 |
| 2021-09-13 | $0.0476881 | $0.05046933 | $0.04348449 | $0.04932444 | $85,481.82 |
| 2021-09-12 | $0.05120774 | $0.05309437 | $0.04522809 | $0.0477667 | $74,600.88 |
| 2021-09-11 | $0.04530241 | $0.0521266 | $0.03717042 | $0.05122596 | $105,650.97 |
| 2021-09-10 | $0.05139871 | $0.0521248 | $0.03878468 | $0.04521437 | $92,081.80 |
| 2021-09-09 | $0.0524654 | $0.0544781 | $0.03817044 | $0.05137407 | $110,432.43 |
| 2021-09-08 | $0.04636076 | $0.05444432 | $0.03456018 | $0.05234421 | $105,652.13 |
| 2021-09-07 | $0.05575594 | $0.05676609 | $0.0385819 | $0.04625612 | $89,075.24 |
| 2021-09-06 | $0.05723613 | $0.05739503 | $0.03611233 | $0.05583239 | $74,646.08 |
| 2021-09-05 | $0.05510464 | $0.06004473 | $0.01962809 | $0.05731633 | $71,325.70 |