VINX COIN STO Historical Data

VINX
Download
Date Close Price change Market cap Trading volume
Dec 16, 2021 $ 1.16
-0.06%
$ 63.85 million $ 187,671
Nov 30, 2021 $ 1.27
+0.47%
$ 69.66 million $ 3,486
Nov 22, 2021 $ 1.22
+0.12%
$ 66.93 million $ 196,722
Nov 10, 2021 $ 1.37
+0.05%
$ 75.1 million $ 220,725
Oct 4, 2021 $ 0.971
+0.00%
$ 53.41 million $ 156,984
Oct 2, 2021 $ 0.953
-0.20%
$ 52.42 million $ 154,077
Sep 28, 2021 $ 0.842
-0.37%
$ 46.3 million $ 136,088
Sep 27, 2021 $ 0.907
+0.16%
$ 49.86 million $ 146,553
Sep 24, 2021 $ 0.895
+0.00%
$ 49.24 million $ 144,709
Sep 16, 2021 $ 1.05
-0.16%
$ 57.92 million $ 170,233
Sep 15, 2021 $ 0.978
+0.00%
$ 53.78 million $ 157,465
Sep 12, 2021 $ 0.998
+0.03%
$ 54.88 million $ 161,287
Sep 9, 2021 $ 1.03
+1.69%
$ 56.54 million $ 166,162
Sep 8, 2021 $ 1
-0.12%
$ 55.02 million $ 161,710
Aug 31, 2021 $ 0.938
+0.07%
$ 51.58 million $ 34,846
Aug 21, 2021 $ 0.948
+0.00%
$ 52.13 million $ 53,488
Aug 19, 2021 $ 0.87
-0.23%
$ 47.83 million $ 149,039
Aug 17, 2021 $ 0.926
+0.11%
$ 50.93 million $ 142,036
Aug 16, 2021 $ 0.955
+0.10%
$ 52.55 million $ 144,039
Aug 14, 2021 $ 0.955
+0.18%
$ 52.53 million $ 154,581
Aug 11, 2021 $ 0.919
+0.00%
$ 50.54 million $ 113,859
Aug 5, 2021 $ 0.758
+0.00%
$ 41.67 million $ 3,350
Jul 27, 2021 $ 10.32
+0.55%
$ 567.78 million $ 97,807
Jul 26, 2021 $ 11.11
+1.87%
$ 611.08 million $ 37,791
Jul 22, 2021 $ 9.4
-0.13%
$ 517.12 million $ 89,080
Jul 13, 2021 $ 9.62
-0.84%
$ 528.88 million $ 95,985
Jul 12, 2021 $ 9.94
-0.25%
$ 546.65 million $ 9,449
Jul 9, 2021 $ 9.99
-0.35%
$ 549.25 million $ 8,734
Jul 8, 2021 $ 10.52
-3.13%
$ 578.5 million $ 17,658
Jul 7, 2021 $ 10.86
-3.08%
$ 597.39 million $ 11,667
Jul 6, 2021 $ 10.87
-0.07%
$ 598.08 million $ 18,256
Jul 4, 2021 $ 10.9
+0.21%
$ 599.51 million $ 18,299
Jul 3, 2021 $ 10.26
+1.61%
$ 564.18 million $ 1,747
Jun 27, 2021 $ 8.72
-0.65%
$ 479.6 million $ 14,639
Jun 24, 2021 $ 9.21
-0.16%
$ 506.65 million $ 1,569
Jun 22, 2021 $ 8.83
+0.31%
$ 485.45 million $ 2,019
Jun 17, 2021 $ 11.5
+1.22%
$ 632.59 million $ 1,218
Jun 6, 2021 $ 12.74
+0.12%
$ 700.58 million $ 2,622
May 26, 2021 $ 13.2
-0.02%
$ 726.06 million $ 22,162
May 23, 2021 $ 10.24
-1.34%
$ 563.17 million $ 7,858
May 20, 2021 $ 12.37
+2.02%
$ 680.18 million $ 22,463
May 17, 2021 $ 15.94
-0.80%
$ 876.48 million $ 9,408
May 15, 2021 $ 18.95
-0.59%
$ 1.04 billion $ 18,395
May 14, 2021 $ 18.88
+0.72%
$ 1.04 billion $ 3,215
May 12, 2021 $ 20
-1.95%
$ 1.1 billion $ 3,407
May 11, 2021 $ 36.4
+92.90%
$ 2 billion $ 3,722
May 10, 2021 $ 19.59
+0.02%
$ 1.08 billion $ 32,881
May 7, 2021 $ 16.49
-0.10%
$ 906.68 million $ 27,675
May 4, 2021 $ 15.88
-0.89%
$ 873.35 million $ 26,658
May 1, 2021 $ 13.48
+0.59%
$ 741.35 million $ 22,629
Download