› › Vertcoin

Vertcoin Historical Data - VTCBTC

Name Symbol Market Market Cap ($) Algorithm
Vertcoin VTCBTC Crypto 12,240,986 Lyra2REv3
  Change % Change Current Price Bid Offer
0.00000032 0.95% 0.00003409 0.00003200 0.00003550
High Low Open Prev. Close 52 Week Range
0.00003547 0.00003203 0.00003379 0.00003377 0.00001101 - 0.00014310
Exchange Time Size Trade Price Currency
CEGG 01:41:13 859.22 0.00003409 BTC
Price x Volume Volume Base Symbol Related Pairs
1.94 57,405.10 VTC VTCEUR VTCGBP VTCUSD

VTCBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000033430.000035490.00002750402,596.030.000000661.97%
1 Month0.000034170.000040690.00002550405,438.47-0.00000008-0.23%
3 Months0.000020750.000057650.00001552421,409.080.0000133464.29%
6 Months0.000026670.000057650.00001101554,334.940.0000074227.82%
1 Year0.000129400.000143100.00001101596,392.09-0.00009531-73.66%
3 Years0.000066030.000955560.0000110129,215,525.87-0.00003194-48.37%
5 Years0.000040760.002485970.0000110117,610,702.02-0.00000667-16.36%

VTCBTC 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Apr 02 2020 0.00003445 0.00000200 6.09% 0.00003260 0.00003549 0.00003011 272,031.00
Apr 01 2020 0.00003284 -0.00000012 -0.36% 0.00003219 0.00003549 0.00003013 436,171.00
Mar 31 2020 0.00003296 -0.00000100 -2.91% 0.00002790 0.00003549 0.00002750 627,873.00
Mar 30 2020 0.00003440 0.00000044 1.30% 0.00003223 0.00003548 0.00002796 531,939.00
Mar 29 2020 0.00003396 0.00000073 2.20% 0.00003401 0.00003549 0.00003000 360,092.00
Mar 28 2020 0.00003323 -0.00000200 -5.69% 0.00003159 0.00003549 0.00003051 272,448.00
Mar 27 2020 0.00003516 -0.00000016 -0.45% 0.00003343 0.00003547 0.00003051 317,613.00
Mar 26 2020 0.00003532 0.00000100 2.93% 0.00003060 0.00003549 0.00003010 338,779.00
Mar 25 2020 0.00003413 0.00000000 0.00% 0.00003413 0.00003413 0.00003413 0.00
Mar 24 2020 0.00003413 0.00000200 6.16% 0.00003371 0.00003549 0.00002994 320,797.00
Mar 23 2020 0.00003248 -0.00000200 -5.84% 0.00003205 0.00003549 0.00003091 295,309.00
Mar 22 2020 0.00003426 -0.00000100 -2.83% 0.00003478 0.00003549 0.00003095 362,352.00
Mar 21 2020 0.00003528 0.00000040 1.15% 0.00003400 0.00003547 0.00003201 273,620.00
Mar 20 2020 0.00003488 0.00000200 6.00% 0.00003527 0.00003570 0.00003201 339,570.00
Mar 19 2020 0.00003333 0.00000100 3.12% 0.00003545 0.00003666 0.00003201 454,639.00
Mar 18 2020 0.00003203 -0.00000300 -8.60% 0.00003544 0.00003549 0.00003137 323,140.00
Mar 17 2020 0.00003489 -0.00000011 -0.31% 0.00003278 0.00003577 0.00002957 343,877.00
Mar 16 2020 0.00003500 0.00000100 2.95% 0.00003347 0.00003577 0.00003056 354,717.00
Mar 15 2020 0.00003387 0.00000200 6.25% 0.00003336 0.00004069 0.00003089 438,194.00
Mar 14 2020 0.00003198 -0.00000200 -5.86% 0.00003257 0.00003579 0.00002802 344,019.00
Mar 13 2020 0.00003413 -0.00000041 -1.19% 0.00003236 0.00003577 0.00002653 743,708.00
Mar 12 2020 0.00003454 -0.00000049 -1.40% 0.00002829 0.00003694 0.00002550 389,158.00
Mar 11 2020 0.00003503 -0.00000200 -5.47% 0.00002980 0.00003699 0.00002752 283,775.00
Mar 10 2020 0.00003656 0.00000067 1.87% 0.00003594 0.00003717 0.00002826 291,359.00
Mar 09 2020 0.00003589 -0.00000200 -5.28% 0.00003285 0.00003799 0.00002707 359,943.00
Mar 08 2020 0.00003786 0.00000100 2.74% 0.00003359 0.00003898 0.00002676 337,917.00
Mar 07 2020 0.00003652 -0.00000006 -0.16% 0.00003263 0.00003899 0.00002809 345,764.00
Mar 06 2020 0.00003658 -0.00000043 -1.16% 0.00003417 0.00003899 0.00002576 1,188,021.00
Mar 05 2020 0.00003701 0.00000900 32.18% 0.00003560 0.00003899 0.00002563 409,673.00
Mar 04 2020 0.00002797 -0.00000600 -17.60% 0.00003496 0.00003899 0.00002402 606,034.00
Mar 03 2020 0.00003410 0.00000900 36.00% 0.00002514 0.00003898 0.00002406 415,352.00
See More Historical Prices »
Your Recent History
COIN
VTCBTC
Vertcoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200403 05:45:44