VYNCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.048875 | 0.001225 | 2.57% | 0.047672 | 0.049248 | 0.047569 | 0.00 |
May 16 2024 | 0.047649 | -0.000774 | -1.60% | 0.04837 | 0.048689 | 0.047161 | 0.00 |
May 15 2024 | 0.048423 | 0.003478 | 7.74% | 0.044929 | 0.048483 | 0.044767 | 0.00 |
May 14 2024 | 0.044946 | -0.000957 | -2.08% | 0.04592 | 0.046049 | 0.044614 | 0.00 |
May 13 2024 | 0.045903 | 0.001026 | 2.29% | 0.044667 | 0.046318 | 0.044278 | 0.00 |
May 12 2024 | 0.044877 | 0.000502 | 1.13% | 0.044421 | 0.045112 | 0.044247 | 0.00 |
May 11 2024 | 0.044375 | -0.000104 | -0.23% | 0.044406 | 0.044848 | 0.044166 | 0.00 |
May 10 2024 | 0.044479 | -0.001529 | -3.32% | 0.045925 | 0.046333 | 0.043976 | 0.00 |
May 09 2024 | 0.046008 | 0.001361 | 3.05% | 0.044667 | 0.046267 | 0.044278 | 0.00 |
May 08 2024 | 0.044647 | -0.000963 | -2.11% | 0.045504 | 0.045996 | 0.04444 | 0.00 |
May 07 2024 | 0.04561 | -0.000515 | -1.12% | 0.046112 | 0.046991 | 0.045455 | 0.00 |
May 06 2024 | 0.046125 | -0.0006 | -1.28% | 0.043158 | 0.047654 | 0.042945 | 0.00 |
May 05 2024 | 0.046724 | 0.000092 | 0.20% | 0.046642 | 0.047136 | 0.045964 | 0.00 |
May 04 2024 | 0.046632 | 0.000692 | 1.51% | 0.045909 | 0.047038 | 0.045688 | 0.00 |
May 03 2024 | 0.045941 | 0.002759 | 6.39% | 0.043158 | 0.046235 | 0.042945 | 0.00 |
May 02 2024 | 0.043182 | 0.000518 | 1.21% | 0.042514 | 0.043515 | 0.041543 | 0.00 |
May 01 2024 | 0.042664 | -0.001753 | -3.95% | 0.044258 | 0.044299 | 0.041256 | 0.00 |
Apr 30 2024 | 0.044417 | -0.002183 | -4.68% | 0.046601 | 0.047216 | 0.043142 | 0.00 |
Apr 29 2024 | 0.046599 | 0.00061 | 1.33% | 0.047405 | 0.048556 | 0.045123 | 0.00 |
Apr 28 2024 | 0.04599 | -0.000337 | -0.73% | 0.04629 | 0.046917 | 0.045817 | 0.00 |
Apr 27 2024 | 0.046326 | -0.000245 | -0.53% | 0.046535 | 0.046645 | 0.045628 | 0.00 |
Apr 26 2024 | 0.046571 | -0.000502 | -1.07% | 0.047074 | 0.047283 | 0.046246 | 0.00 |
Apr 25 2024 | 0.047073 | 0.000207 | 0.44% | 0.046918 | 0.047639 | 0.045841 | 0.00 |
Apr 24 2024 | 0.046866 | -0.001594 | -3.29% | 0.04848 | 0.048965 | 0.046404 | 0.00 |
Apr 23 2024 | 0.04846 | -0.000357 | -0.73% | 0.048764 | 0.049053 | 0.048084 | 0.00 |
Apr 22 2024 | 0.048817 | 0.001374 | 2.90% | 0.047405 | 0.049092 | 0.047212 | 0.00 |
Apr 21 2024 | 0.047442 | 0.000056 | 0.12% | 0.047289 | 0.047953 | 0.04692 | 0.00 |
Apr 20 2024 | 0.047386 | 0.000631 | 1.35% | 0.046592 | 0.047775 | 0.046176 | 0.00 |
Apr 19 2024 | 0.046756 | 0.000391 | 0.84% | 0.04627 | 0.047812 | 0.043509 | 0.00 |
Apr 18 2024 | 0.046365 | 0.001599 | 3.57% | 0.044737 | 0.046816 | 0.044419 | 0.00 |
Apr 17 2024 | 0.044767 | -0.001749 | -3.76% | 0.046606 | 0.047054 | 0.043702 | 0.00 |
Apr 16 2024 | 0.046516 | 0.000206 | 0.44% | 0.046299 | 0.046926 | 0.045058 | 0.00 |
Apr 15 2024 | 0.04631 | -0.001718 | -3.58% | 0.048024 | 0.048798 | 0.045502 | 0.00 |
Apr 14 2024 | 0.048028 | 0.000953 | 2.03% | 0.046953 | 0.048069 | 0.045383 | 0.00 |
Apr 13 2024 | 0.047075 | -0.00193 | -3.94% | 0.04898 | 0.0496 | 0.044969 | 0.00 |
Apr 12 2024 | 0.049004 | -0.002147 | -4.20% | 0.051107 | 0.051973 | 0.0482 | 0.00 |
Apr 11 2024 | 0.051151 | -0.000355 | -0.69% | 0.051508 | 0.052018 | 0.050785 | 0.00 |
Apr 10 2024 | 0.051507 | 0.001007 | 1.99% | 0.050454 | 0.051895 | 0.049306 | 0.00 |
Apr 09 2024 | 0.0505 | -0.001848 | -3.53% | 0.052273 | 0.052375 | 0.049844 | 0.00 |
Apr 08 2024 | 0.052348 | 0.001661 | 3.28% | 0.050301 | 0.053058 | 0.0503 | 0.00 |
Apr 07 2024 | 0.050687 | 0.00035 | 0.69% | 0.050301 | 0.051286 | 0.0503 | 0.00 |
Apr 06 2024 | 0.050338 | 0.000704 | 1.42% | 0.049475 | 0.050803 | 0.049275 | 0.00 |
Apr 05 2024 | 0.049634 | -0.000338 | -0.68% | 0.050022 | 0.050162 | 0.048191 | 0.00 |
Apr 04 2024 | 0.049972 | 0.00169 | 3.50% | 0.048232 | 0.050591 | 0.047533 | 0.00 |
Apr 03 2024 | 0.048282 | 0.000489 | 1.02% | 0.047813 | 0.04886 | 0.047155 | 0.00 |
Apr 02 2024 | 0.047793 | -0.003214 | -6.30% | 0.050852 | 0.050852 | 0.047146 | 0.00 |
Apr 01 2024 | 0.051008 | -0.001019 | -1.96% | 0.051661 | 0.051779 | 0.049798 | 0.00 |
Mar 31 2024 | 0.052027 | 0.001172 | 2.31% | 0.050904 | 0.052064 | 0.050896 | 0.00 |
Mar 30 2024 | 0.050855 | -0.000171 | -0.34% | 0.050993 | 0.051352 | 0.050807 | 0.00 |
Mar 29 2024 | 0.051026 | -0.00063 | -1.22% | 0.051661 | 0.051779 | 0.050446 | 0.00 |
Mar 28 2024 | 0.051656 | 0.001116 | 2.21% | 0.050737 | 0.052275 | 0.050335 | 0.00 |
Mar 27 2024 | 0.05054 | -0.00056 | -1.10% | 0.051102 | 0.052337 | 0.049917 | 0.00 |
Mar 26 2024 | 0.0511 | 0.000052 | 0.10% | 0.05094 | 0.052233 | 0.050674 | 0.00 |
Mar 25 2024 | 0.051047 | 0.001892 | 3.85% | 0.046523 | 0.051978 | 0.0461 | 0.00 |
Mar 24 2024 | 0.049155 | 0.002177 | 4.63% | 0.046779 | 0.049328 | 0.046604 | 0.00 |
Mar 23 2024 | 0.046979 | 0.00067 | 1.45% | 0.046523 | 0.04809 | 0.046019 | 0.00 |
Mar 22 2024 | 0.046308 | -0.001487 | -3.11% | 0.047817 | 0.048643 | 0.045487 | 0.00 |
Mar 21 2024 | 0.047795 | -0.001716 | -3.47% | 0.049588 | 0.049785 | 0.047188 | 0.00 |
Mar 20 2024 | 0.049512 | 0.004104 | 9.04% | 0.045365 | 0.04972 | 0.044421 | 0.00 |
Mar 19 2024 | 0.045407 | -0.004069 | -8.22% | 0.049429 | 0.049726 | 0.04493 | 0.00 |
Mar 18 2024 | 0.049476 | -0.00043 | -0.86% | 0.053328 | 0.053862 | 0.04821 | 0.00 |
Mar 17 2024 | 0.049906 | 0.002293 | 4.82% | 0.047918 | 0.050243 | 0.047146 | 0.00 |
Mar 16 2024 | 0.047614 | -0.003216 | -6.33% | 0.050779 | 0.0511 | 0.047466 | 0.00 |
Mar 15 2024 | 0.05083 | -0.001342 | -2.57% | 0.053328 | 0.053862 | 0.04821 | 0.00 |
Mar 14 2024 | 0.052172 | -0.001206 | -2.26% | 0.053328 | 0.053862 | 0.050097 | 0.00 |
Mar 13 2024 | 0.053378 | 0.001202 | 2.30% | 0.052123 | 0.053807 | 0.052076 | 0.00 |
Mar 12 2024 | 0.052175 | -0.0005 | -0.95% | 0.052798 | 0.053269 | 0.050544 | 0.00 |
Mar 11 2024 | 0.052675 | 0.002274 | 4.51% | 0.0489 | 0.053217 | 0.048529 | 0.00 |
Mar 10 2024 | 0.050401 | 0.000385 | 0.77% | 0.049995 | 0.051095 | 0.049849 | 0.00 |
Mar 09 2024 | 0.050016 | 0.000149 | 0.30% | 0.049869 | 0.050138 | 0.04968 | 0.00 |
Mar 08 2024 | 0.049867 | 0.000895 | 1.83% | 0.0489 | 0.051126 | 0.048529 | 0.00 |
Mar 07 2024 | 0.048972 | 0.000727 | 1.51% | 0.048166 | 0.049687 | 0.047993 | 0.00 |
Mar 06 2024 | 0.048245 | 0.001265 | 2.69% | 0.046524 | 0.049348 | 0.045877 | 0.00 |
Mar 05 2024 | 0.04698 | -0.002518 | -5.09% | 0.049862 | 0.050413 | 0.044304 | 0.00 |
Mar 04 2024 | 0.049498 | 0.003516 | 7.65% | 0.044675 | 0.049991 | 0.044393 | 0.00 |
Mar 03 2024 | 0.045982 | 0.000701 | 1.55% | 0.04526 | 0.046173 | 0.044882 | 0.00 |
Mar 02 2024 | 0.045282 | -0.000375 | -0.82% | 0.045608 | 0.045608 | 0.044995 | 0.00 |
Mar 01 2024 | 0.045656 | 0.000799 | 1.78% | 0.044675 | 0.0461 | 0.044393 | 0.00 |
Feb 29 2024 | 0.044857 | -0.000759 | -1.66% | 0.045489 | 0.04647 | 0.044177 | 0.00 |
Feb 28 2024 | 0.045617 | 0.004008 | 9.63% | 0.041639 | 0.046719 | 0.041421 | 0.00 |
Feb 27 2024 | 0.041608 | 0.001805 | 4.54% | 0.039876 | 0.042041 | 0.039796 | 0.00 |
Feb 26 2024 | 0.039803 | 0.002015 | 5.33% | 0.037819 | 0.040119 | 0.037099 | 0.00 |
Feb 25 2024 | 0.037788 | 0.000151 | 0.40% | 0.037643 | 0.037927 | 0.037439 | 0.00 |
Feb 24 2024 | 0.037637 | 0.000502 | 1.35% | 0.037048 | 0.037734 | 0.036927 | 0.00 |
Feb 23 2024 | 0.037135 | -0.000316 | -0.84% | 0.037449 | 0.03759 | 0.036894 | 0.00 |
Feb 22 2024 | 0.037451 | -0.000476 | -1.26% | 0.037805 | 0.037979 | 0.037186 | 0.00 |
Feb 21 2024 | 0.037927 | -0.000261 | -0.68% | 0.038149 | 0.038242 | 0.037 | 0.00 |
Feb 20 2024 | 0.038188 | 0.000401 | 1.06% | 0.037819 | 0.03866 | 0.037099 | 0.00 |
Feb 19 2024 | 0.037788 | -0.000275 | -0.72% | 0.038079 | 0.038325 | 0.037594 | 0.00 |
Feb 18 2024 | 0.038063 | 0.000291 | 0.77% | 0.0377 | 0.038251 | 0.037397 | 0.00 |
Feb 17 2024 | 0.037772 | -0.000353 | -0.93% | 0.038079 | 0.038112 | 0.036993 | 0.00 |