VAN Historical USD Price
Daily close · May 3, 2022 → May 5, 2023Daily price history
Apr 6, 2023 → May 5, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-05 | $0.10878051 | $0.11440475 | $0.09644885 | $0.10616909 | $6,022.23 |
| 2023-05-04 | $0.11091313 | $0.11750348 | $0.10472742 | $0.10878051 | $2,536.62 |
| 2023-05-03 | $0.1253075 | $0.1253075 | $0.10372431 | $0.11091313 | $8,835.07 |
| 2023-05-02 | $0.12848451 | $0.12848451 | $0.11914483 | $0.1253075 | $2,547.71 |
| 2023-05-01 | $0.12596269 | $0.13208208 | $0.12594352 | $0.12848451 | $2,319.96 |
| 2023-04-30 | $0.12750509 | $0.13007576 | $0.12236376 | $0.12596269 | $737.04 |
| 2023-04-29 | $0.12646497 | $0.13007576 | $0.12646497 | $0.12750509 | $380.78 |
| 2023-04-28 | $0.12661287 | $0.1296263 | $0.12389454 | $0.12646497 | $1,190.55 |
| 2023-04-27 | $0.1261151 | $0.13073845 | $0.12559126 | $0.12661287 | $551.03 |
| 2023-04-26 | $0.12871603 | $0.13538055 | $0.12560035 | $0.1261151 | $1,429.23 |
| 2023-04-25 | $0.13242234 | $0.13654375 | $0.12665658 | $0.12871603 | $932.74 |
| 2023-04-24 | $0.12473196 | $0.13755301 | $0.12467352 | $0.13242234 | $8,253.18 |
| 2023-04-23 | $0.13967917 | $0.14431796 | $0.12473196 | $0.12473196 | $5,300.01 |
| 2023-04-22 | $0.13762815 | $0.1427717 | $0.13761749 | $0.13967917 | $726.82 |
| 2023-04-21 | $0.13451668 | $0.13865907 | $0.13448454 | $0.13762815 | $1,334.10 |
| 2023-04-20 | $0.14434552 | $0.146883 | $0.13400129 | $0.13451668 | $6,407.92 |
| 2023-04-19 | $0.14794802 | $0.15202582 | $0.1381116 | $0.14434552 | $5,349.66 |
| 2023-04-18 | $0.1465368 | $0.1546495 | $0.14337142 | $0.14794802 | $2,995.33 |
| 2023-04-17 | $0.15599654 | $0.15599654 | $0.1403277 | $0.14498888 | $6,082.81 |
| 2023-04-16 | $0.15541416 | $0.16116199 | $0.15238072 | $0.15599654 | $2,458.83 |
| 2023-04-15 | $0.162602 | $0.16522436 | $0.14715295 | $0.15541416 | $3,240.85 |
| 2023-04-14 | $0.15675603 | $0.16673158 | $0.15124567 | $0.162602 | $3,548.74 |
| 2023-04-13 | $0.14391023 | $0.17331112 | $0.14181389 | $0.15675603 | $6,053.89 |
| 2023-04-12 | $0.14773749 | $0.16476511 | $0.14339257 | $0.14391023 | $1,031.78 |
| 2023-04-11 | $0.15051646 | $0.16086929 | $0.14514561 | $0.14773749 | $1,056.75 |
| 2023-04-10 | $0.14286825 | $0.16868224 | $0.13603404 | $0.15051646 | $6,004.98 |
| 2023-04-09 | $0.15325866 | $0.15325866 | $0.13247783 | $0.14286825 | $3,794.55 |
| 2023-04-08 | $0.13968301 | $0.16364908 | $0.13968301 | $0.15325866 | $2,782.19 |
| 2023-04-07 | $0.12877696 | $0.15631737 | $0.12877696 | $0.13968301 | $5,587.19 |
| 2023-04-06 | $0.12986106 | $0.13866458 | $0.12256494 | $0.12877696 | $1,271.38 |