› › Vertcoin

VTCEUR

Vertcoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Vertcoin VTCEUR Crypto 15,574,966 Lyra2REv3
  Change % Change Current Price Bid Offer
-0.028925 -5.47% 0.499318 0.499318 0.504899
Open High Low Prev. Close 52 Week Range
0.233033 0.543242 0.159422 0.528924 0.086971 - 0.909274
Exchange Time Size Trade Price Currency
BTRX 23:26:03 199.99 0.50139 EUR
Price x Volume Volume Base Symbol Related Pairs
50,676.78 125,932.94 VTC VTCUSD VTCGBP VTCBTC

VTCEUR Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.5803550.6210810.135653627,750.95-0.081038-13.96%
1 Month0.2747530.9092740.132989871,013.460.22456481.73%
3 Months0.2736590.9092740.086971676,356.770.22565882.46%
6 Months0.2074110.9092740.086971583,495.760.291906140.74%
1 Year0.2944510.9092740.086971467,345.420.20486669.58%
3 Years0.7664640.9092740.068636561,456.51-0.267146-34.85%
5 Years0.0370878.920.0191951,359,370.380.4622311,246.35%

VTCEUR 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Feb 27 2021 0.521077 0.075375 16.91% 0.251424 0.557599 0.15917 695,425.00
Feb 26 2021 0.445702 -0.009305 -2.05% 0.296946 0.45741 0.144078 526,473.00
Feb 25 2021 0.455007 -0.011777 -2.52% 0.476576 0.505409 0.155693 417,952.00
Feb 24 2021 0.466784 0.025834 5.86% 0.287013 0.532387 0.135653 841,119.00
Feb 23 2021 0.440951 -0.12438 -22.00% 0.287013 0.464416 0.231593 761,638.00
Feb 22 2021 0.56533 0.173286 44.20% 0.579754 0.593524 0.276237 685,616.00
Feb 21 2021 0.392044 -0.198491 -33.61% 0.580355 0.621081 0.290417 466,030.00
Feb 20 2021 0.590536 -0.027747 -4.49% 0.353438 0.646037 0.192277 608,293.00
Feb 19 2021 0.618282 0.302437 95.75% 0.286971 0.664575 0.17264 559,961.00
Feb 18 2021 0.315845 -0.040963 -11.48% 0.221002 0.692319 0.172342 755,573.00
Feb 17 2021 0.356809 0.016847 4.96% 0.383178 0.686564 0.132989 638,796.00
Feb 16 2021 0.339962 -0.282656 -45.40% 0.57692 0.716491 0.16659 662,940.00
Feb 15 2021 0.622618 -0.10349 -14.25% 0.458842 0.72684 0.392124 1,329,074.00
Feb 14 2021 0.726108 0.308915 74.05% 0.338386 0.909274 0.301288 2,472,659.00
Feb 13 2021 0.417193 0.106198 34.15% 0.343177 0.570764 0.274447 1,020,758.00
Feb 12 2021 0.310996 -0.060372 -16.26% 0.387993 0.435086 0.200105 818,107.00
Feb 11 2021 0.371368 0.031745 9.35% 0.344606 0.472353 0.21628 482,325.00
Feb 10 2021 0.339622 0.129465 61.60% 0.330399 0.379107 0.186754 635,790.00
Feb 09 2021 0.210157 -0.103804 -33.06% 0.342951 0.372679 0.186888 455,077.00
Feb 08 2021 0.313961 0.147396 88.49% 0.212454 0.382829 0.159489 976,287.00
Feb 07 2021 0.166565 -0.141932 -46.01% 0.310633 0.385555 0.154641 460,207.00
Feb 06 2021 0.308497 0.019769 6.85% 0.303919 0.337489 0.256773 404,721.00
Feb 05 2021 0.288728 0.008329 2.97% 0.287013 0.317199 0.191156 473,946.00
Feb 04 2021 0.280398 0.003877 1.40% 0.235305 0.33271 0.14606 560,747.00
Feb 03 2021 0.276521 -0.017192 -5.85% 0.267742 0.318592 0.214866 709,592.00
Feb 02 2021 0.293713 -0.036737 -11.12% 0.272104 0.375196 0.240142 1,017,833.00
Feb 01 2021 0.33045 0.056766 20.74% 0.268484 0.416287 0.220633 2,815,006.00
Jan 31 2021 0.273684 0.036419 15.35% 0.274753 0.29726 0.175831 1,676,368.00
Jan 30 2021 0.237265 -0.101458 -29.95% 0.297683 0.359809 0.164261 535,395.00
Jan 29 2021 0.338723 0.172596 103.89% 0.404647 0.497604 0.131976 1,190,323.00
Jan 28 2021 0.166127 -0.175755 -51.41% 0.404647 0.497604 0.131976 1,208,946.00
See More Historical Prices ยป
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:20210228 04:28:14