Vertcoin Historical Data - VTCGBP | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
Vertcoin (Cryptocurrency:VTCGBP)
Vertcoin (Cryptocurrency:VTCGBP) Historical

Vertcoin (VTCGBP)

0.520704

0.009734

( 1.91% )

Updated: 20:02:10

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0.48075146	1203.31842049	0.03995214	0.3702251	0.01267173	95879.3003791	CX
52	0.41711733	402.676271672	0.10358627	0.3702251	0.01267173	72184.2292164	CX
156	0.26351509	102.459899939	0.25718851	1.60175156	0.01267173	92239.9806762	CX
260	0.1242812	31.3507006668	0.3964224	1.60175156	0.01267173	277136.623617	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.5109064	0.0181143	3.68	0.4935603	0.5147695	0.4877805	0
1713397800	0.4927921	-0.019949	-3.89	0.5128856	0.5186733	0.4810475	0
1713311400	0.5127408	0.0032585	0.64	0.5093406	0.5169508	0.4971824	0
1713225000	0.5094823	-0.019542	-3.69	0.06032796	0.5356983	0.06032796	0
1713138600	0.5290247	0.0016357	0.31	0.5242519	0.5310539	0.5067478	0
1713052200	0.527389	-0.014454	-2.67	0.5418302	0.5483448	0.5016891	0
1712965800	0.5418425	-0.016315	-2.92	0.559297	0.5687074	0.5314153	0
1712879400	0.5581575	-0.004106	-0.73	0.5618917	0.5675	0.5552311	0
1712793000	0.5622632	0.0168233	3.08	0.5454573	0.5664024	0.5369761	0
1712706600	0.5454399	-0.019494	-3.45	0.5643655	0.5647532	0.5393692	0
1712620200	0.5649339	0.0178546	3.26	0.06032796	0.5753893	0.06032796	0
1712533800	0.5470793	0.0039773	0.73	0.5424606	0.5524507	0.5423482	0
1712447400	0.543102	0.0069413	1.29	0.5346509	0.5487233	0.5328308	0
1712361000	0.5361607	-0.004991	-0.92	0.5411791	0.5432852	0.5250169	0
1712274600	0.5411512	0.0183592	3.51	0.5222928	0.546162	0.5147519	0
1712188200	0.522792	0.0018911	0.36	0.5208317	0.5301384	0.5145141	0
1712101800	0.5209009	-0.035262	-6.34	0.5548118	0.5548905	0.5146006	0
1712015400	0.5561633	-0.003821	-0.68	0.06032796	0.5566	0.06032796	0
1711929000	0.5599842	0.0096375	1.75	0.5508431	0.5600964	0.5508431	0
1711842600	0.5503467	-0.002935	-0.53	0.5531914	0.5560516	0.5494808	0
1711756200	0.5532816	-0.007475	-1.33	0.5600359	0.5608033	0.5475304	0
1711669800	0.5607571	0.0123391	2.25	0.5507439	0.56568	0.5455545	0
1711583400	0.548418	-0.002699	-0.49	0.5499999	0.5629344	0.5407418	0
1711497000	0.5511169	0.0020038	0.36	0.5491162	0.5599993	0.5468934	0
1711410600	0.5491131	0.0151674	2.84	0.06032796	0.5593562	0.06032796	0
1711324200	0.5339457	0.0232036	4.54	0.5104734	0.5358393	0.5075831	0
1711237800	0.5107421	0.0065092	1.29	0.505887	0.5233843	0.500497	0
1711151400	0.5042329	-0.012412	-2.40	0.5176054	0.5268091	0.4955271	0
1711065000	0.516645	-0.014108	-2.66	0.530247	0.5332358	0.5142448	0
1710978600	0.5307533	0.0438068	9.00	0.4880978	0.5319623	0.4780821	0
1710892200	0.4869465	-0.044567	-8.38	0.5313259	0.5338311	0.4860073	0
1710805800	0.5315134	-0.003358	-0.63	0.06032796	0.5616695	0.06032796	0
1710719400	0.5348712	0.022738	4.44	0.5170606	0.539498	0.5087499	0
1710633000	0.5121332	-0.03501	-6.40	0.544884	0.5491284	0.5096307	0
1710546600	0.5471432	-0.014836	-2.64	0.06032796	0.5525013	0.06032796	0
1710460200	0.5619788	-0.007639	-1.34	0.569792	0.575	0.5407194	0
1710373800	0.5696177	0.0139577	2.51	0.5556478	0.5724752	0.5544533	0
1710287400	0.55566	0.0001404	0.03	0.5570762	0.5707147	0.5407644	0
1710201000	0.5555196	0.0226695	4.25	0.06032796	0.5676079	0.06032796	0
1710114600	0.5328501	0.0005111	0.10	0.5323383	0.5416289	0.5300613	0
1710028200	0.532339	0.0009253	0.17	0.5307059	0.5341003	0.5291555	0
1709941800	0.5314137	0.0081543	1.56	0.5225742	0.54	0.516537	0
1709855400	0.5232594	0.0051405	0.99	0.5193753	0.5315802	0.5156069	0
1709769000	0.5181189	0.0114854	2.27	0.5016011	0.5307501	0.4951362	0
1709682600	0.5066335	-0.027111	-5.08	0.5382726	0.5409396	0.4415059	0
1709596200	0.5337443	0.0365628	7.35	0.06032796	0.53898	0.06032796	0
1709509800	0.4971815	0.0073194	1.49	0.4891	0.4988133	0.4861141	0
1709423400	0.4898621	-0.003805	-0.77	0.4931522	0.4931522	0.4864465	0
1709337000	0.4936671	0.00712	1.46	0.4844779	0.4987941	0.4812837	0
1709250600	0.4865471	0.0025746	0.53	0.48183	0.49826	0.4653	0
1709164200	0.4839725	0.0364091	8.13	0.4483334	0.504	0.4461902	0
1709077800	0.4475634	0.0198936	4.65	0.4285328	0.45127	0.4207435	0
1708991400	0.4276698	0.0192204	4.71	0.06032796	0.4312842	0.06032796	0
1708905000	0.4084494	0.0009064	0.22	0.4071949	0.410051	0.405	0
1708818600	0.407543	0.0061081	1.52	0.4002047	0.4080742	0.3993626	0
1708732200	0.4014349	-0.003596	-0.89	0.4060823	0.4068368	0.3988459	0
1708645800	0.4050305	-0.005621	-1.37	0.4099608	0.4111921	0.4034	0
1708559400	0.4106518	-0.002917	-0.71	0.4143492	0.4147342	0.4016841	0
1708473000	0.4135684	0.0023714	0.58	0.4114561	0.4177689	0.4039282	0
1708386600	0.411197	-0.002116	-0.51	0.06032796	0.4157464	0.06032796	0
1708300200	0.4133134	0.0025218	0.61	0.4101523	0.4152964	0.4072916	0
1708213800	0.4107916	-0.00244	-0.59	0.4128297	0.4132695	0.402122	0
1708127400	0.413232	0.0025117	0.61	0.4119001	0.4161569	0.409714	0
1708041000	0.4107203	2.8E-5	0.01	0.4108886	0.4187437	0.4070902	0
1707954600	0.4106922	0.0163464	4.15	0.3942631	0.4143836	0.3910188	0
1707868200	0.3943458	0.0003408	0.09	0.3940922	0.3970758	0.3846005	0
1707781800	0.394005	0.0160969	4.26	0.06032796	0.397	0.06032796	0
1707695400	0.3779081	0.0030185	0.81	0.3752134	0.3818878	0.3735536	0
1707609000	0.3748896	0.0071963	1.96	0.3684886	0.3780986	0.3660071	0
1707522600	0.3676933	0.0086806	2.42	0.3593007	0.3796993	0.3587629	0
1707436200	0.3590127	0.0087112	2.49	0.3510753	0.3608079	0.3510753	0
1707349800	0.3503015	0.0081898	2.39	0.3419779	0.3505809	0.3393522	0
1707263400	0.3421117	0.3097838	958.26	0.3402129	0.3443714	0.3391707	0
1707177000	0.0323279	-0.304912	-90.41	0.06032796	0.07601851	0.03207237	0
1707090600	0.3372396	-0.002736	-0.80	0.3401115	0.3410862	0.3348996	0
1707004200	0.3399755	-0.001506	-0.44	0.3425485	0.3425485	0.3391476	0
1706917800	0.3414813	0.0037373	1.11	0.3383849	0.3426416	0.3357533	0
1706831400	0.337744	0.0018767	0.56	0.33568	0.3387051	0.3304057	0
1706745000	0.3358673	-0.001486	-0.44	0.3383718	0.3432694	0.3337302	0
1706658600	0.337353	0.30499495	942.56	0.3395814	0.3451406	0.337353	0
1706572200	0.03235805	-0.298837	-90.23	0.06032796	0.07601851	0.03135682	0
1706485800	0.3311954	-0.00094	-0.28	0.3320259	0.3368702	0.328729	0
1706399400	0.3321356	0.0024677	0.75	0.3297204	0.3325963	0.3261974	0
1706313000	0.3296679	0.0156054	4.97	0.3142971	0.3323253	0.3137044	0
1706226600	0.3140625	-0.001657	-0.52	0.3152044	0.3165862	0.3112197	0
1706140200	0.3157197	0.0025952	0.83	0.3139793	0.317308	0.3104542	0
1706053800	0.3131245	0.28355603	958.98	0.3115041	0.3154098	0.3039025	0
1705967400	0.02956847	-0.297911	-90.97	0.06032796	0.07601851	0.02955412	0
1705881000	0.3274798	-0.001124	-0.34	0.3285046	0.3298072	0.3273529	0
1705794600	0.3286037	0.0008201	0.25	0.327588	0.329864	0.3263921	0
1705708200	0.3277836	0.0029714	0.91	0.3252803	0.3320937	0.3184381	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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