VIBE Historical USD Price
Daily close · Sep 25, 2017 → Sep 23, 2018Daily price history
Aug 25, 2018 → Sep 23, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-09-23 | $0.09827678 | $0.10521457 | $0.08640186 | $0.08843305 | $7.74M |
| 2018-09-22 | $0.07692719 | $0.10902803 | $0.0729309 | $0.09868376 | $22.29M |
| 2018-09-21 | $0.07875645 | $0.10176034 | $0.0729136 | $0.07694285 | $18.89M |
| 2018-09-20 | $0.05281551 | $0.08993925 | $0.05147222 | $0.07925168 | $24.82M |
| 2018-09-19 | $0.05500018 | $0.06061926 | $0.0496765 | $0.05261269 | $1.91M |
| 2018-09-18 | $0.07160474 | $0.07446648 | $0.05395892 | $0.05496111 | $5.73M |
| 2018-09-17 | $0.08384428 | $0.10929847 | $0.06904095 | $0.07154596 | $19.70M |
| 2018-09-16 | $0.05966399 | $0.10983477 | $0.04743489 | $0.08298974 | $40.61M |
| 2018-09-15 | $0.03085502 | $0.06475525 | $0.03040084 | $0.05867982 | $3.84M |
| 2018-09-14 | $0.03012124 | $0.0329356 | $0.02947614 | $0.03111273 | $103,276.43 |
| 2018-09-13 | $0.02873 | $0.0307167 | $0.02868882 | $0.03030487 | $105,899.11 |
| 2018-09-12 | $0.02731753 | $0.0288225 | $0.02585445 | $0.02874039 | $88,117.88 |
| 2018-09-11 | $0.03017635 | $0.03159875 | $0.02682732 | $0.02731694 | $139,173.27 |
| 2018-09-10 | $0.02979145 | $0.03513549 | $0.02952626 | $0.03015911 | $752,971.24 |
| 2018-09-09 | $0.02666304 | $0.03312469 | $0.02510125 | $0.02979695 | $675,482.33 |
| 2018-09-08 | $0.02886971 | $0.02955847 | $0.02618879 | $0.02667682 | $34,268.30 |
| 2018-09-07 | $0.03044729 | $0.03120235 | $0.02849281 | $0.0288638 | $71,077.82 |
| 2018-09-06 | $0.03056829 | $0.03106855 | $0.02789559 | $0.03058612 | $152,059.94 |
| 2018-09-05 | $0.038612 | $0.0413043 | $0.03069973 | $0.03069973 | $230,189.31 |
| 2018-09-04 | $0.03867199 | $0.04057391 | $0.0382236 | $0.03847402 | $120,181.76 |
| 2018-09-03 | $0.03866133 | $0.03949872 | $0.03689587 | $0.03854205 | $100,805.10 |
| 2018-09-02 | $0.03999914 | $0.04180216 | $0.03779274 | $0.03866763 | $133,142.45 |
| 2018-09-01 | $0.03832483 | $0.04110079 | $0.03799606 | $0.03999718 | $197,991.81 |
| 2018-08-31 | $0.03682296 | $0.03863635 | $0.03598157 | $0.03833558 | $119,983.37 |
| 2018-08-30 | $0.03809762 | $0.03992974 | $0.03458674 | $0.0368385 | $126,996.52 |
| 2018-08-29 | $0.04076097 | $0.04098461 | $0.03617414 | $0.03796517 | $215,036.64 |
| 2018-08-28 | $0.03374993 | $0.04228149 | $0.03368992 | $0.04119526 | $401,935.44 |
| 2018-08-27 | $0.03254901 | $0.03366741 | $0.03214923 | $0.03366741 | $123,798.93 |
| 2018-08-26 | $0.03243638 | $0.03342905 | $0.03041742 | $0.03254928 | $91,988.19 |
| 2018-08-25 | $0.03239957 | $0.0351052 | $0.03122569 | $0.03203265 | $136,389.76 |