› › Vertcoin

Vertcoin Historical Data - VTCEUR

Name Symbol Market Market Cap ($) Algorithm
Vertcoin VTCEUR Crypto 11,742,914 Lyra2REv3
  Change % Change Current Price Bid Offer
0.005518 2.61% 0.217256 0.204416 0.226774
High Low Open Prev. Close 52 Week Range
0.22846 0.187664 0.211738 0.211738 0.068636 - 0.656174
Exchange Time Size Trade Price Currency
BTRX 04:33:34 10.00 0.192087 EUR
Price x Volume Volume Base Symbol Related Pairs
23,748.48 112,118.55 VTC VTCUSD VTCGBP VTCBTC

VTCEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.2048520.2319790.15858402,596.030.0124046.05%
1 Month0.2760970.3160640.107252405,438.47-0.058841-21.31%
3 Months0.1462150.5458450.107252421,409.080.07104148.59%
6 Months0.2031130.5458450.068636554,334.940.0141436.96%
1 Year0.5761110.6561740.068636596,392.09-0.358855-62.29%
3 Years0.0600498.920.0559832,312,619.960.157206261.79%
5 Years0.009438.920.0047081,268,344.590.2078262,203.99%

VTCEUR 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Apr 02 2020 0.215605 0.015574 7.79% 0.204591 0.231979 0.181889 272,031.00
Apr 01 2020 0.200032 0.007155 3.71% 0.18826 0.215349 0.171618 436,171.00
Mar 31 2020 0.192876 -0.007595 -3.79% 0.16222 0.213959 0.161223 627,873.00
Mar 30 2020 0.200471 0.020052 11.11% 0.185452 0.209011 0.15858 531,939.00
Mar 29 2020 0.180419 -0.006661 -3.56% 0.191568 0.199315 0.159698 360,092.00
Mar 28 2020 0.18708 -0.014607 -7.24% 0.181731 0.200966 0.17329 272,448.00
Mar 27 2020 0.201687 -0.014567 -6.74% 0.204852 0.21994 0.184498 317,613.00
Mar 26 2020 0.216254 0.002332 1.09% 0.204364 0.220006 0.184646 338,779.00
Mar 25 2020 0.213922 0.00000000 0.00% 0.213922 0.213922 0.213922 0.00
Mar 24 2020 0.213922 0.0187 9.58% 0.20399 0.222617 0.185829 320,797.00
Mar 23 2020 0.195222 0.008221 4.40% 0.175153 0.214512 0.169424 295,309.00
Mar 22 2020 0.187001 -0.017227 -8.44% 0.202164 0.211848 0.171549 362,352.00
Mar 21 2020 0.204228 0.001924 0.95% 0.198376 0.21456 0.177375 273,620.00
Mar 20 2020 0.202304 0.007626 3.92% 0.205797 0.23205 0.169353 339,570.00
Mar 19 2020 0.194678 0.036508 23.08% 0.169631 0.213189 0.156358 454,639.00
Mar 18 2020 0.158171 -0.014756 -8.53% 0.17366 0.175802 0.149001 323,140.00
Mar 17 2020 0.172926 0.01498 9.48% 0.1479 0.178196 0.144704 343,877.00
Mar 16 2020 0.157947 -0.00612 -3.73% 0.164655 0.171397 0.124693 354,717.00
Mar 15 2020 0.164066 0.01472 9.86% 0.144931 0.185807 0.144931 438,194.00
Mar 14 2020 0.149347 -0.021645 -12.66% 0.170684 0.181662 0.135991 344,019.00
Mar 13 2020 0.170991 0.016321 10.55% 0.245775 0.259057 0.107252 743,708.00
Mar 12 2020 0.15467 -0.092119 -37.33% 0.245775 0.259057 0.133427 389,158.00
Mar 11 2020 0.24679 -0.009453 -3.69% 0.20782 0.260832 0.191552 283,775.00
Mar 10 2020 0.256242 0.008953 3.62% 0.203864 0.263756 0.196125 291,359.00
Mar 09 2020 0.247289 -0.021536 -8.01% 0.251138 0.27018 0.181502 359,943.00
Mar 08 2020 0.268825 -0.01937 -6.72% 0.265171 0.295444 0.195141 337,917.00
Mar 07 2020 0.288195 -0.008922 -3.00% 0.264792 0.315641 0.227141 345,764.00
Mar 06 2020 0.297117 -0.001561 -0.52% 0.276097 0.316064 0.212273 1,188,021.00
Mar 05 2020 0.298678 0.07868 35.76% 0.280453 0.317586 0.208298 409,673.00
Mar 04 2020 0.219998 -0.048113 -17.95% 0.294461 0.307442 0.189323 606,034.00
Mar 03 2020 0.268111 0.068283 34.17% 0.276831 0.313153 0.187737 415,352.00
See More Historical Prices »
Your Recent History
COIN
VTCEUR
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 08:35:17