Register for streaming realtime charts, analysis tools, and prices.
VINC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.7196 | 0.0372 | 5.45% | 0.7023 | 0.74 | 0.6809 | 267,360 |
| May 20 2024 | 0.6824 | -0.0082 | -1.19% | 0.70 | 0.70 | 0.68 | 206,043 |
| May 17 2024 | 0.6906 | -0.0294 | -4.08% | 0.73 | 0.7371 | 0.6828 | 442,030 |
| May 16 2024 | 0.72 | -0.0279 | -3.73% | 0.7467 | 0.7563 | 0.7151 | 200,367 |
| May 15 2024 | 0.7479 | -0.0167 | -2.18% | 0.77 | 0.78 | 0.725 | 295,252 |
| May 14 2024 | 0.7646 | 0.0046 | 0.61% | 0.7532 | 0.80 | 0.75 | 254,869 |
| May 13 2024 | 0.76 | -0.0425 | -5.30% | 0.807 | 0.8189 | 0.7397 | 463,253 |
| May 10 2024 | 0.8025 | -0.0475 | -5.59% | 0.86 | 0.86 | 0.7611 | 434,415 |
| May 09 2024 | 0.85 | 0.02 | 2.41% | 0.858 | 0.87245 | 0.8126 | 236,925 |
| May 08 2024 | 0.83 | 0.0128 | 1.57% | 0.835 | 0.8407 | 0.787 | 175,499 |
| May 07 2024 | 0.8172 | -0.0268 | -3.18% | 0.837 | 0.844 | 0.785 | 286,805 |
| May 06 2024 | 0.844 | -0.0331 | -3.77% | 0.87 | 0.89 | 0.7951 | 356,740 |
| May 03 2024 | 0.8771 | -0.0529 | -5.69% | 0.9272 | 0.935 | 0.8511 | 310,029 |
| May 02 2024 | 0.93 | 0.0408 | 4.59% | 0.86 | 0.93 | 0.85695 | 251,885 |
| May 01 2024 | 0.8892 | 0.0622 | 7.52% | 0.82 | 0.8892 | 0.80 | 299,762 |
| Apr 30 2024 | 0.827 | -0.0131 | -1.56% | 0.859 | 0.903899 | 0.815 | 318,867 |
| Apr 29 2024 | 0.8401 | 0.1101 | 15.08% | 0.737 | 0.88 | 0.737 | 728,638 |
| Apr 26 2024 | 0.73 | -0.1667 | -18.59% | 0.79 | 0.846001 | 0.6607 | 1,724,649 |
| Apr 25 2024 | 0.8967 | -0.0333 | -3.58% | 0.92 | 0.93 | 0.88 | 596,389 |
| Apr 24 2024 | 0.93 | -0.02 | -2.11% | 0.9658 | 0.9942 | 0.90 | 457,694 |
| Apr 23 2024 | 0.95 | 0.081 | 9.32% | 0.87 | 0.9895 | 0.869 | 420,238 |
| Apr 22 2024 | 0.869 | 0.019 | 2.24% | 0.88 | 0.88 | 0.82 | 324,970 |
| Apr 19 2024 | 0.85 | -0.05 | -5.56% | 0.8767 | 0.9071 | 0.8259 | 355,186 |
| Apr 18 2024 | 0.90 | -0.0502 | -5.28% | 0.9499 | 0.9499 | 0.852601 | 531,361 |
| Apr 17 2024 | 0.9502 | 0.0105 | 1.12% | 0.93 | 0.9804 | 0.91 | 355,278 |
| Apr 16 2024 | 0.9397 | 0.0697 | 8.01% | 0.8589 | 0.9668 | 0.85 | 907,057 |
| Apr 15 2024 | 0.87 | -0.11 | -11.22% | 0.95 | 0.9701 | 0.75 | 1,259,383 |
| Apr 12 2024 | 0.98 | -0.0101 | -1.02% | 1.01 | 1.01 | 0.95 | 902,111 |
| Apr 11 2024 | 0.9901 | -0.0099 | -0.99% | 1.00 | 1.04 | 0.905 | 2,314,183 |
| Apr 10 2024 | 1.00 | -0.06 | -5.66% | 1.00 | 1.16 | 0.9701 | 4,070,169 |
| Apr 09 2024 | 1.06 | -3.72 | -77.82% | 1.64 | 1.6537 | 1.05 | 15,269,727 |
| Apr 08 2024 | 4.78 | -0.77 | -13.87% | 5.56 | 5.67 | 4.69 | 1,862,212 |
| Apr 05 2024 | 5.55 | -0.37 | -6.25% | 5.92 | 6.07 | 4.83 | 686,966 |
| Apr 04 2024 | 5.92 | -0.68 | -10.30% | 6.62 | 6.84 | 5.86 | 435,166 |
| Apr 03 2024 | 6.60 | 0.23 | 3.61% | 6.42 | 6.84 | 6.01 | 417,606 |
| Apr 02 2024 | 6.37 | 0.52 | 8.89% | 5.57 | 6.44 | 5.5566 | 707,102 |
| Apr 01 2024 | 5.85 | 0.79 | 15.61% | 4.89 | 5.99 | 4.59 | 940,533 |
| Mar 28 2024 | 5.06 | -1.00 | -16.50% | 5.99 | 6.08 | 4.95 | 602,320 |
| Mar 27 2024 | 6.06 | 0.94 | 18.36% | 5.26 | 6.11 | 5.05 | 708,002 |
| Mar 26 2024 | 5.12 | 0.16 | 3.23% | 5.02 | 5.44 | 4.88 | 454,880 |
| Mar 25 2024 | 4.96 | -0.06 | -1.20% | 5.02 | 5.30 | 4.665 | 301,678 |
| Mar 22 2024 | 5.02 | -0.43 | -7.89% | 5.60 | 5.80 | 5.01 | 371,355 |
| Mar 21 2024 | 5.45 | -1.25 | -18.66% | 6.73 | 7.1178 | 5.2101 | 522,747 |
| Mar 20 2024 | 6.70 | 0.40 | 6.35% | 6.27 | 7.59 | 6.27 | 464,788 |
| Mar 19 2024 | 6.30 | 1.39 | 28.31% | 4.88 | 6.70 | 4.87 | 821,168 |
| Mar 18 2024 | 4.91 | -0.67 | -12.01% | 5.57 | 5.74 | 4.43 | 827,648 |
| Mar 15 2024 | 5.58 | -0.41 | -6.84% | 6.05 | 6.3316 | 5.45 | 592,558 |
| Mar 14 2024 | 5.99 | -0.68 | -10.19% | 6.82 | 6.82 | 5.86 | 411,001 |
| Mar 13 2024 | 6.67 | 0.22 | 3.41% | 6.29 | 7.00 | 5.9064 | 355,813 |
| Mar 12 2024 | 6.45 | -1.61 | -19.98% | 7.99 | 8.00 | 5.67 | 1,603,885 |
| Mar 11 2024 | 8.06 | 0.14 | 1.77% | 8.15 | 9.3722 | 7.87 | 1,234,396 |
| Mar 08 2024 | 7.92 | 0.54 | 7.32% | 7.69 | 8.24 | 7.58 | 667,213 |
| Mar 07 2024 | 7.38 | 0.35 | 4.98% | 6.86 | 8.19 | 6.75 | 1,105,964 |
| Mar 06 2024 | 7.03 | 1.50 | 27.12% | 6.45 | 7.84 | 6.15 | 2,040,202 |
| Mar 05 2024 | 5.53 | 0.35 | 6.76% | 5.08 | 5.58 | 4.70 | 841,237 |
| Mar 04 2024 | 5.18 | 0.85 | 19.63% | 4.40 | 5.6597 | 4.25 | 1,521,126 |
| Mar 01 2024 | 4.33 | 0.58 | 15.47% | 3.79 | 4.44 | 3.73 | 939,362 |
| Feb 29 2024 | 3.75 | -0.05 | -1.32% | 3.81 | 3.89 | 3.59 | 257,507 |
| Feb 28 2024 | 3.80 | -0.25 | -6.17% | 4.00 | 4.28 | 3.75 | 622,082 |
| Feb 27 2024 | 4.05 | 0.21 | 5.47% | 3.84 | 4.08 | 3.5914 | 609,485 |
| Feb 26 2024 | 3.84 | 0.26 | 7.26% | 3.58 | 4.07 | 3.37 | 496,162 |
| Feb 23 2024 | 3.58 | -0.25 | -6.53% | 3.80 | 3.88 | 3.1701 | 726,922 |
| Feb 22 2024 | 3.83 | 0.76 | 24.76% | 3.12 | 4.14 | 3.11 | 2,069,026 |
