Vertcoin Historical Data - VTCGBP

Name Symbol Market Market Cap ($) Algorithm
Vertcoin VTCGBP Crypto 11,967,955 Lyra2REv3
  Change % Change Current Price Bid Offer
-0.014394 -7.31% 0.18259 0.179115 0.18259
High Low Open Prev. Close 52 Week Range
0.211907 0.172178 0.196984 0.196984 0.058363 - 0.588381
Exchange Time Size Trade Price Currency
CEGG 00:43:24 513.20 0.205403 GBP
Price x Volume Volume Base Symbol Related Pairs
24,400.24 128,055.28 VTC VTCEUR VTCUSD VTCBTC

VTCGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.1822330.2151390.154711295,470.210.0003570.20%
1 Month0.2167090.2286460.105091363,386.47-0.034119-15.74%
3 Months0.1137030.4528410.105091403,708.500.06888760.59%
6 Months0.1937850.4528410.058363548,858.82-0.011195-5.78%
1 Year0.4372210.5883810.058363585,514.57-0.254631-58.24%
3 Years0.1046617.870.0583632,095,170.020.07792974.46%
5 Years0.0070547.870.0035061,149,245.550.1755362,488.30%

VTCGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 08 2020 0.194089 -0.01271 -6.15% 0.196049 0.212518 0.172788 258,815.00
Apr 07 2020 0.206799 0.011582 5.93% 0.204083 0.215139 0.171882 279,872.00
Apr 06 2020 0.195217 0.007726 4.12% 0.191835 0.212465 0.171254 273,689.00
Apr 05 2020 0.187491 0.005732 3.15% 0.179089 0.198771 0.16104 310,243.00
Apr 04 2020 0.181759 -0.00829 -4.36% 0.179982 0.1995 0.154711 354,242.00
Apr 03 2020 0.190049 0.000764 0.40% 0.18584 0.201881 0.161015 319,397.00
Apr 02 2020 0.189286 0.012327 6.97% 0.182233 0.202121 0.160026 272,031.00
Apr 01 2020 0.176958 0.005725 3.34% 0.167063 0.190897 0.151649 436,171.00
Mar 31 2020 0.171234 -0.007371 -4.13% 0.144505 0.187867 0.144265 627,873.00
Mar 30 2020 0.178605 0.017003 10.52% 0.166003 0.186264 0.141746 531,939.00
Mar 29 2020 0.161601 -0.005845 -3.49% 0.171212 0.178036 0.143131 360,092.00
Mar 28 2020 0.167446 -0.012557 -6.98% 0.16192 0.18552 0.155044 272,448.00
Mar 27 2020 0.180003 -0.016194 -8.25% 0.185691 0.199769 0.165033 317,613.00
Mar 26 2020 0.196197 0.007895 4.19% 0.187922 0.202365 0.16731 338,779.00
Mar 25 2020 0.188302 -0.007911 -4.03% 0.185884 0.206625 0.166129 238,503.00
Mar 24 2020 0.196213 0.01453 8.00% 0.188821 0.205811 0.171197 320,797.00
Mar 23 2020 0.181683 0.01004 5.85% 0.161047 0.198546 0.156174 295,309.00
Mar 22 2020 0.171643 -0.016497 -8.77% 0.186211 0.199695 0.1577 362,352.00
Mar 21 2020 0.188139 0.002643 1.42% 0.18224 0.19682 0.163271 273,620.00
Mar 20 2020 0.185496 0.005192 2.88% 0.190588 0.214009 0.157658 339,570.00
Mar 19 2020 0.180305 0.031923 21.51% 0.159456 0.198654 0.147871 454,639.00
Mar 18 2020 0.148382 -0.009182 -5.83% 0.157708 0.164248 0.136658 323,140.00
Mar 17 2020 0.157563 0.013437 9.32% 0.135028 0.162187 0.131097 343,877.00
Mar 16 2020 0.144126 -0.003953 -2.67% 0.147951 0.154004 0.115931 354,717.00
Mar 15 2020 0.14808 0.014033 10.47% 0.130798 0.167462 0.130798 438,194.00
Mar 14 2020 0.134047 -0.020656 -13.35% 0.155006 0.164463 0.122377 344,019.00
Mar 13 2020 0.154703 0.016543 11.97% 0.216709 0.228646 0.105091 743,708.00
Mar 12 2020 0.13816 -0.079289 -36.46% 0.216709 0.228646 0.118484 389,158.00
Mar 11 2020 0.217449 -0.007629 -3.39% 0.182396 0.229617 0.168211 283,775.00
Mar 10 2020 0.225077 0.008579 3.96% 0.177878 0.230432 0.17038 291,359.00
Mar 09 2020 0.216498 -0.016796 -7.20% 0.219257 0.235537 0.159713 359,943.00
Mar 08 2020 0.233294 -0.016047 -6.44% 0.22959 0.256065 0.168768 337,917.00
Mar 07 2020 0.24934 -0.007377 -2.87% 0.228931 0.273067 0.196696 345,764.00
See More Historical Prices »
Your Recent History
COIN
VTCGBP
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:20200409 04:46:38