VNT Historical USD Price
Daily close · Mar 27, 2019 → Apr 4, 2020Daily price history
Mar 5, 2020 → Apr 4, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-04-04 | $0.0007726 | $0.00081411 | $0.0007601 | $0.0008087 | $70,334.06 |
| 2020-04-03 | $0.00080702 | $0.00081302 | $0.0007606 | $0.00077354 | $66,945.73 |
| 2020-04-02 | $0.00084596 | $0.00085109 | $0.0008 | $0.0008056 | $67,280.19 |
| 2020-04-01 | $0.00082807 | $0.0008553 | $0.000805 | $0.00084577 | $74,285.63 |
| 2020-03-31 | $0.00083589 | $0.00083753 | $0.00081938 | $0.00082748 | $69,966.87 |
| 2020-03-30 | $0.00082499 | $0.00085244 | $0.0008113 | $0.00083542 | $71,307.20 |
| 2020-03-29 | $0.00082089 | $0.0008431 | $0.00080994 | $0.00082418 | $70,772.74 |
| 2020-03-27 | $0.00088076 | $0.00091723 | $0.00082016 | $0.00085522 | $77,097.24 |
| 2020-03-26 | $0.00084994 | $0.00091858 | $0.00081692 | $0.00088068 | $78,632.99 |
| 2020-03-25 | $0.00079695 | $0.00090311 | $0.00079695 | $0.00084286 | $75,968.56 |
| 2020-03-24 | $0.00079855 | $0.00093782 | $0.0007751 | $0.0007965 | $73,974.79 |
| 2020-03-23 | $0.00083521 | $0.00087651 | $0.0007882 | $0.00080008 | $72,685.95 |
| 2020-03-22 | $0.00091144 | $0.00096235 | $0.0008208 | $0.00083672 | $79,912.26 |
| 2020-03-21 | $0.00076067 | $0.00108221 | $0.00074079 | $0.00091119 | $89,401.78 |
| 2020-03-20 | $0.00078294 | $0.00100772 | $0.0007425 | $0.00075854 | $77,123.50 |
| 2020-03-19 | $0.00069237 | $0.00109347 | $0.00068179 | $0.00078559 | $89,871.79 |
| 2020-03-18 | $0.00047978 | $0.0007309 | $0.00047435 | $0.00069174 | $84,229.23 |
| 2020-03-17 | $0.00044515 | $0.0005304 | $0.00044083 | $0.0004794 | $47,172.67 |
| 2020-03-16 | $0.00050725 | $0.0005398 | $0.00043234 | $0.00044536 | $39,064.83 |
| 2020-03-15 | $0.00042223 | $0.00051744 | $0.00041462 | $0.00051005 | $46,235.38 |
| 2020-03-14 | $0.00049562 | $0.00049562 | $0.00041837 | $0.00042246 | $29,835.11 |
| 2020-03-13 | $0.0004976 | $0.0005222 | $0.0003304 | $0.00049384 | $27,829.63 |
| 2020-03-12 | $0.00097841 | $0.00097841 | $0.0004801 | $0.00049219 | $71,817.16 |
| 2020-03-11 | $0.00115182 | $0.00115333 | $0.00090738 | $0.00098293 | $94,497.34 |
| 2020-03-10 | $0.00106094 | $0.00115719 | $0.00098362 | $0.0011519 | $59,321.52 |
| 2020-03-09 | $0.00112446 | $0.00117965 | $0.00104188 | $0.00106012 | $51,201.56 |
| 2020-03-08 | $0.001294 | $0.0012943 | $0.00104706 | $0.00112223 | $60,947.19 |
| 2020-03-07 | $0.00127785 | $0.00134489 | $0.001201 | $0.0012937 | $66,944.51 |
| 2020-03-06 | $0.0012534 | $0.001314 | $0.00121425 | $0.00127501 | $70,148.37 |
| 2020-03-05 | $0.00120937 | $0.0013905 | $0.00119205 | $0.0012544 | $68,636.81 |