Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
VBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 33.47 | -0.03 | -0.09% | 36.708 | 36.739 | 33.35 | 1,131 |
| May 30 2024 | 33.50 | -0.20 | -0.59% | 33.73 | 36.53 | 33.50 | 488 |
| May 29 2024 | 33.70 | 0.11 | 0.33% | 36.829 | 36.879 | 33.60 | 684 |
| May 28 2024 | 33.59 | -0.74 | -2.15% | 36.619 | 36.80 | 33.59 | 2,077 |
| May 27 2024 | 34.329 | 0.61 | 1.81% | 36.795 | 37.63 | 33.88 | 2,549 |
| May 24 2024 | 33.72 | -0.18 | -0.54% | 33.39 | 36.769 | 33.245 | 1,057 |
| May 23 2024 | 33.904 | -0.86 | -2.46% | 37.355 | 37.64 | 33.626 | 2,067 |
| May 22 2024 | 34.76 | -0.13 | -0.37% | 34.60 | 37.80 | 34.52 | 7,498 |
| May 21 2024 | 34.89 | 1.59 | 4.77% | 35.30 | 38.41 | 34.678 | 8,893 |
| May 20 2024 | 33.30 | -0.01 | -0.03% | 35.75 | 36.389 | 33.00 | 361 |
| May 17 2024 | 33.31 | 0.81 | 2.49% | 35.493 | 36.07 | 32.768 | 3,061 |
| May 16 2024 | 32.50 | 0.48 | 1.50% | 35.435 | 35.769 | 32.50 | 2,075 |
| May 15 2024 | 32.02 | 1.25 | 4.06% | 30.656 | 34.72 | 30.656 | 912 |
| May 14 2024 | 30.77 | -0.70 | -2.22% | 30.921 | 33.357 | 30.77 | 1,124 |
| May 13 2024 | 31.47 | 0.81 | 2.64% | 30.872 | 33.893 | 30.872 | 2,173 |
| May 10 2024 | 30.66 | -0.03 | -0.10% | 34.051 | 34.07 | 30.66 | 1,270 |
| May 09 2024 | 30.69 | -0.49 | -1.57% | 30.83 | 33.769 | 30.61 | 2,012 |
| May 08 2024 | 31.18 | -0.59 | -1.86% | 31.399 | 33.639 | 30.95 | 458 |
| May 07 2024 | 31.77 | 0.27 | 0.86% | 31.709 | 34.656 | 31.709 | 2,549 |
| May 06 2024 | 31.50 | 0.77 | 2.51% | 32.17 | 35.20 | 31.50 | 7,898 |
| May 03 2024 | 30.73 | 1.01 | 3.40% | 29.843 | 33.28 | 29.53 | 4,860 |
| May 02 2024 | 29.72 | -0.81 | -2.65% | 31.17 | 31.88 | 28.75 | 6,618 |
| Apr 30 2024 | 30.53 | -0.65 | -2.08% | 31.853 | 34.12 | 30.45 | 1,932 |
| Apr 29 2024 | 31.18 | -0.95 | -2.96% | 33.492 | 33.78 | 31.18 | 4,428 |
| Apr 26 2024 | 32.131 | 0.40 | 1.26% | 34.673 | 34.75 | 32.131 | 761 |
| Apr 25 2024 | 31.73 | -1.27 | -3.85% | 32.24 | 34.648 | 31.714 | 634 |
| Apr 24 2024 | 33.00 | -0.68 | -2.02% | 33.618 | 35.98 | 33.00 | 1,081 |
| Apr 23 2024 | 33.68 | 0.41 | 1.23% | 33.624 | 36.09 | 33.31 | 524 |
| Apr 22 2024 | 33.27 | 0.73 | 2.24% | 35.82 | 35.83 | 33.27 | 2,079 |
| Apr 19 2024 | 32.54 | 0.33 | 1.02% | 32.912 | 35.23 | 32.30 | 2,782 |
| Apr 18 2024 | 32.21 | 1.30 | 4.21% | 30.725 | 34.50 | 30.725 | 3,347 |
| Apr 17 2024 | 30.91 | -0.56 | -1.78% | 34.459 | 34.459 | 30.75 | 6,958 |
| Apr 16 2024 | 31.471 | -1.32 | -4.02% | 32.214 | 34.34 | 31.42 | 12,724 |
| Apr 15 2024 | 32.79 | -2.45 | -6.95% | 33.639 | 36.01 | 32.526 | 9,701 |
| Apr 12 2024 | 35.239 | -0.11 | -0.31% | 38.239 | 38.281 | 35.10 | 2,985 |
| Apr 11 2024 | 35.35 | 0.76 | 2.20% | 38.11 | 38.31 | 35.35 | 3,600 |
| Apr 10 2024 | 34.59 | 0.31 | 0.90% | 34.467 | 37.806 | 33.91 | 6,652 |
| Apr 09 2024 | 34.283 | -1.33 | -3.73% | 38.25 | 38.252 | 34.13 | 5,167 |
| Apr 08 2024 | 35.61 | 1.61 | 4.74% | 34.801 | 39.142 | 34.71 | 5,386 |
| Apr 05 2024 | 34.00 | 0.53 | 1.60% | 36.177 | 36.55 | 32.93 | 1,468 |
| Apr 04 2024 | 33.466 | 0.27 | 0.80% | 35.50 | 36.62 | 32.775 | 3,257 |
| Apr 03 2024 | 33.20 | 0.28 | 0.85% | 35.77 | 36.05 | 32.83 | 2,227 |
| Apr 02 2024 | 32.92 | -2.80 | -7.84% | 33.676 | 36.09 | 32.34 | 12,523 |
| Mar 28 2024 | 35.72 | 1.55 | 4.54% | 37.991 | 38.55 | 34.582 | 3,211 |
| Mar 27 2024 | 34.17 | -0.43 | -1.24% | 34.842 | 38.59 | 34.17 | 2,927 |
| Mar 26 2024 | 34.60 | -0.13 | -0.39% | 35.233 | 38.41 | 34.59 | 3,847 |
| Mar 25 2024 | 34.734 | 3.03 | 9.57% | 33.33 | 37.70 | 33.22 | 4,052 |
| Mar 22 2024 | 31.70 | -1.22 | -3.71% | 32.99 | 35.763 | 31.30 | 20,824 |
| Mar 21 2024 | 32.92 | 1.92 | 6.19% | 32.977 | 36.53 | 32.85 | 10,929 |
| Mar 20 2024 | 31.00 | -0.91 | -2.85% | 31.19 | 34.64 | 31.00 | 4,447 |
| Mar 19 2024 | 31.91 | -1.46 | -4.38% | 32.123 | 34.67 | 30.91 | 18,922 |
| Mar 18 2024 | 33.37 | -0.44 | -1.30% | 33.76 | 37.00 | 33.00 | 5,692 |
| Mar 15 2024 | 33.81 | -0.93 | -2.68% | 36.94 | 37.027 | 32.31 | 17,538 |
| Mar 14 2024 | 34.74 | -1.03 | -2.88% | 36.067 | 39.73 | 34.58 | 11,448 |
| Mar 13 2024 | 35.77 | 0.77 | 2.21% | 39.50 | 39.70 | 35.41 | 2,872 |
| Mar 12 2024 | 34.998 | -0.75 | -2.10% | 35.76 | 39.20 | 34.645 | 8,394 |
| Mar 11 2024 | 35.75 | 2.78 | 8.43% | 35.32 | 39.19 | 35.07 | 14,119 |
| Mar 08 2024 | 32.97 | -0.28 | -0.84% | 33.275 | 37.85 | 32.51 | 14,910 |
| Mar 07 2024 | 33.25 | 0.28 | 0.85% | 32.997 | 36.63 | 32.997 | 7,079 |
| Mar 06 2024 | 32.97 | 0.93 | 2.90% | 32.91 | 36.502 | 32.20 | 10,926 |
| Mar 05 2024 | 32.04 | -0.91 | -2.76% | 35.39 | 37.315 | 31.80 | 12,253 |
