Vibing USD (VBG-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

0.315870

-0.002000

(-0.63%)

As of 12:08PM UTC. Market open.

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2024	0.319943	0.322973	0.313894	0.315870	0.315870	3,449
Jun 03, 2024	0.315843	0.348895	0.309808	0.319943	0.319943	3,479
Jun 02, 2024	0.310777	0.321786	0.309735	0.315843	0.315843	3,478
Jun 01, 2024	0.317702	0.318725	0.307736	0.310777	0.310777	3,448
May 31, 2024	0.320916	0.327821	0.317702	0.317702	0.317702	3,162
May 30, 2024	0.318572	0.323670	0.316748	0.320916	0.320916	3,480
May 29, 2024	0.326671	0.326671	0.318570	0.318572	0.318572	3,385
May 28, 2024	0.316737	0.337670	0.311727	0.326671	0.326671	3,237
May 27, 2024	0.336848	0.337912	0.313717	0.316737	0.316737	3,282
May 26, 2024	0.347942	0.367883	0.332800	0.336848	0.336848	3,299
May 25, 2024	0.361926	0.373047	0.307926	0.347942	0.347942	3,285
May 24, 2024	0.284864	0.447829	0.284864	0.361926	0.361926	3,464
May 23, 2024	0.279861	0.381876	0.277812	0.284864	0.284864	3,269
May 22, 2024	0.275005	0.283984	0.272948	0.279861	0.279861	3,448
May 21, 2024	0.290042	0.295025	0.267921	0.275005	0.275005	3,225
May 20, 2024	0.312941	0.319124	0.288988	0.290042	0.290042	3,286
May 19, 2024	0.256066	0.437077	0.256043	0.312941	0.312941	3,330
May 18, 2024	0.253100	0.260113	0.253095	0.256066	0.256066	3,406
May 17, 2024	0.250026	0.260136	0.250006	0.253100	0.253100	3,406
May 16, 2024	0.263107	0.267153	0.247026	0.250026	0.250026	3,271
May 15, 2024	0.257891	0.266045	0.257836	0.263107	0.263107	2,881
May 14, 2024	0.264948	0.267006	0.253855	0.257891	0.257891	3,374
May 13, 2024	0.273845	0.294928	0.256945	0.264948	0.264948	3,270
May 12, 2024	0.265953	0.291963	0.264895	0.273845	0.273845	3,298
May 11, 2024	0.266946	0.267988	0.264936	0.265953	0.265953	3,449
May 10, 2024	0.265998	0.268233	0.265856	0.266946	0.266946	3,239
May 09, 2024	0.263877	0.267970	0.261878	0.265998	0.265998	3,420
May 08, 2024	0.263064	0.265157	0.261953	0.263877	0.263877	3,314
May 07, 2024	0.268049	0.269200	0.261982	0.263064	0.263064	3,467
May 06, 2024	0.268072	0.281035	0.268019	0.268049	0.268049	3,330
May 05, 2024	0.268041	0.270099	0.267005	0.268072	0.268072	3,376
May 04, 2024	0.265163	0.273086	0.265071	0.268041	0.268041	3,211
May 03, 2024	0.254039	0.271221	0.252020	0.265163	0.265163	3,317
May 02, 2024	0.250704	0.257020	0.248740	0.254039	0.254039	3,300
May 01, 2024	0.251804	0.258838	0.246608	0.250704	0.250704	3,355
Apr 30, 2024	0.260928	0.262086	0.251550	0.251804	0.251804	3,163
Apr 29, 2024	0.257935	0.265018	0.255892	0.260928	0.260928	3,389
Apr 28, 2024	0.259819	0.263867	0.256852	0.257935	0.257935	3,104
Apr 27, 2024	0.273962	0.292962	0.256908	0.259819	0.259819	2,998
Apr 26, 2024	0.277942	0.279978	0.273876	0.273962	0.273962	2,655
Apr 25, 2024	0.278909	0.284916	0.272919	0.277942	0.277942	3,089
Apr 24, 2024	0.284034	0.285172	0.277050	0.278909	0.278909	3,194
Apr 23, 2024	0.284117	0.285283	0.280147	0.284034	0.284034	3,420
Apr 22, 2024	0.272097	0.298179	0.272020	0.284117	0.284117	3,331
Apr 21, 2024	0.262116	0.289141	0.262086	0.272097	0.272097	3,211
Apr 20, 2024	0.243116	0.266053	0.243053	0.262116	0.262116	3,362
Apr 19, 2024	0.259137	0.260193	0.243040	0.243116	0.243116	3,497
Apr 18, 2024	0.256023	0.260147	0.254023	0.259137	0.259137	3,347
Apr 17, 2024	0.267156	0.269117	0.254953	0.256023	0.256023	3,480
Apr 16, 2024	0.284058	0.284197	0.255096	0.267156	0.267156	3,272
Apr 15, 2024	0.274296	0.288303	0.272225	0.284058	0.284058	3,346
Apr 14, 2024	0.275328	0.280338	0.271259	0.274296	0.274296	3,184
Apr 13, 2024	0.283143	0.284128	0.273239	0.275328	0.275328	3,214
Apr 12, 2024	0.307076	0.307163	0.283143	0.283143	0.283143	3,376
Apr 11, 2024	0.305997	0.307194	0.301017	0.307076	0.307076	3,466
Apr 10, 2024	0.302900	0.308066	0.300965	0.305997	0.305997	3,315
Apr 09, 2024	0.305987	0.309033	0.299922	0.302900	0.302900	3,509
Apr 08, 2024	0.299994	0.365983	0.298894	0.305987	0.305987	3,405
Apr 07, 2024	0.290051	0.305015	0.288981	0.299994	0.299994	3,540
Apr 06, 2024	0.290107	0.297140	0.288044	0.290051	0.290051	3,481
Apr 05, 2024	0.293082	0.342129	0.287013	0.290107	0.290107	3,436
Apr 04, 2024	0.290036	0.298126	0.286120	0.293082	0.293082	3,572
Apr 03, 2024	0.299080	0.299156	0.287071	0.290036	0.290036	3,346
Apr 02, 2024	0.306146	0.308168	0.295927	0.299080	0.299080	3,361
Apr 01, 2024	0.320017	0.323299	0.306106	0.306146	0.306146	3,391
Mar 31, 2024	0.297192	0.327037	0.296009	0.320017	0.320017	3,286
Mar 30, 2024	0.314160	0.330216	0.295163	0.297192	0.297192	3,197
Mar 29, 2024	0.324026	0.359057	0.309062	0.314160	0.314160	3,196
Mar 28, 2024	0.332037	0.333947	0.317966	0.324026	0.324026	3,405
Mar 27, 2024	0.318981	0.335013	0.317922	0.332037	0.332037	3,210
Mar 26, 2024	0.310063	0.439192	0.308952	0.318981	0.318981	3,315
Mar 25, 2024	0.320006	0.322211	0.305005	0.310063	0.310063	3,286
Mar 24, 2024	0.297100	0.377070	0.297068	0.320006	0.320006	3,286
Mar 23, 2024	0.292088	0.298103	0.289967	0.297100	0.297100	3,346
Mar 22, 2024	0.298958	0.305096	0.290840	0.292088	0.292088	3,181
Mar 21, 2024	0.298171	0.306200	0.296020	0.298958	0.298958	3,180
Mar 20, 2024	0.284897	0.308974	0.283958	0.298171	0.298171	3,331
Mar 19, 2024	0.290994	0.290994	0.279848	0.284897	0.284897	3,209
Mar 18, 2024	0.289809	0.293939	0.289727	0.290994	0.290994	3,285
Mar 17, 2024	0.286828	0.292786	0.282810	0.289809	0.289809	3,418
Mar 16, 2024	0.292039	0.297978	0.285714	0.286828	0.286828	3,298
Mar 15, 2024	0.305869	0.306906	0.289679	0.292039	0.292039	3,195
Mar 14, 2024	0.312176	0.316196	0.305690	0.305869	0.305869	3,268
Mar 13, 2024	0.305049	0.323176	0.301972	0.312176	0.312176	3,242
Mar 12, 2024	0.302060	0.306267	0.298894	0.305049	0.305049	3,240
Mar 11, 2024	0.300274	0.318175	0.296195	0.302060	0.302060	3,121
Mar 10, 2024	0.333698	0.415952	0.298543	0.300274	0.300274	3,183
Mar 09, 2024	0.284623	0.452083	0.280528	0.333698	0.333698	3,337
Mar 08, 2024	0.285443	0.287582	0.283135	0.284623	0.284623	3,187
Mar 07, 2024	0.280100	0.293158	0.279027	0.285443	0.285443	3,080
Mar 06, 2024	0.272336	0.288213	0.271235	0.280100	0.280100	3,092
Mar 05, 2024	0.281391	0.290141	0.270996	0.272336	0.272336	2,928
Mar 04, 2024	0.290127	0.290127	0.279112	0.281391	0.281391	3,079
Mar 03, 2024	0.285210	0.291173	0.281077	0.290127	0.290127	3,091
Mar 02, 2024	0.288195	0.298375	0.281247	0.285210	0.285210	3,468
Mar 01, 2024	0.282139	0.294217	0.280014	0.288195	0.288195	3,227
Feb 29, 2024	0.293293	0.309171	0.279052	0.282139	0.282139	3,347
Feb 28, 2024	0.273109	0.393279	0.267133	0.293293	0.293293	3,153
Feb 27, 2024	0.271168	0.284177	0.268076	0.273109	0.273109	3,331
Feb 26, 2024	0.283992	0.290081	0.269063	0.271168	0.271168	3,392
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.41(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.27(-0.30%)

CAD/USD0.7315-0.0024(-0.33%)

CRUDE OIL72.79-1.43(-1.93%)

Bitcoin CAD94,215.16-316.98(-0.34%)

Vibing USD (VBG-USD)

S&P/TSX
22,116.69
-152.41(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.27(-0.30%)

CAD/USD
0.7315
-0.0024(-0.33%)

CRUDE OIL
72.79
-1.43(-1.93%)

Bitcoin CAD
94,215.16
-316.98(-0.34%)