VTCUSD

Vertcoin Historical Data

Name Symbol Market Market Cap ($) Algorithm
Vertcoin VTCUSD Crypto 19,095,215 Lyra2REv3
  Change % Change Current Price Bid Offer
-0.00326 -0.90% 0.359198 0.359608 0.363298
Open High Low Prev. Close 52 Week Range
0.363316 0.385517 0.358919 0.362457 0.154443 - 2.23
Exchange Time Size Trade Price Currency
BTRX 17:47:01 33.42 0.360437 USD
Price x Volume Volume Base Symbol Related Pairs
7,616.92 21,045.51 VTC VTCEUR VTCGBP VTCBTC

VTCUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.4293950.4353980.35752184,989.54-0.070197-16.35%
1 Month0.4623970.5354180.35752199,659.17-0.103199-22.32%
3 Months0.4479751.150.357521169,846.33-0.088777-19.82%
6 Months0.4321691.150.357521141,201.43-0.072972-16.88%
1 Year0.208252.230.154443299,224.860.15094772.48%
3 Years0.251332.230.076548481,091.110.10786842.92%
5 Years0.03334910.530.029622975,709.870.325848977.07%

VTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 0.362511 -0.017349 -4.57% 0.379108 0.381598 0.357521 103,158.00
Jan 18 2022 0.37986 -0.010585 -2.71% 0.393297 0.39397 0.373177 101,949.00
Jan 17 2022 0.390445 -0.014983 -3.70% 0.406472 0.406472 0.380879 54,074.00
Jan 16 2022 0.405428 -0.009273 -2.24% 0.411937 0.420297 0.394232 22,918.00
Jan 15 2022 0.414701 0.004735 1.15% 0.409644 0.424108 0.396369 78,388.00
Jan 14 2022 0.409966 -0.005925 -1.42% 0.402403 0.423831 0.392897 63,264.00
Jan 13 2022 0.41589 -0.009184 -2.16% 0.429395 0.435398 0.395533 171,172.00
Jan 12 2022 0.425075 0.002192 0.52% 0.416281 0.431186 0.408818 75,713.00
Jan 11 2022 0.422882 0.0075 1.81% 0.415329 0.439827 0.409412 49,500.00
Jan 10 2022 0.415382 -0.009858 -2.32% 0.510259 0.535418 0.409331 8,033.00
Jan 09 2022 0.425241 0.017165 4.21% 0.40458 0.443552 0.403421 145,364.00
Jan 08 2022 0.408075 -0.005092 -1.23% 0.415648 0.452218 0.391573 277,437.00
Jan 07 2022 0.413167 -0.016385 -3.81% 0.421553 0.442187 0.399168 223,722.00
Jan 06 2022 0.429552 0.012137 2.91% 0.409644 0.450644 0.396058 198,433.00
Jan 05 2022 0.417415 -0.025337 -5.72% 0.441734 0.475287 0.412058 135,433.00
Jan 04 2022 0.442751 -0.00904 -2.00% 0.451879 0.460333 0.433166 138,939.00
Jan 03 2022 0.451792 -0.009069 -1.97% 0.459948 0.466024 0.43778 90,296.00
Jan 02 2022 0.460861 0.011385 2.53% 0.446811 0.485466 0.431324 128,558.00
Jan 01 2022 0.449476 0.023285 5.46% 0.428845 0.458831 0.423655 76,528.00
Dec 31 2021 0.426191 -0.028633 -6.30% 0.443175 0.465385 0.422537 97,156.00
Dec 30 2021 0.454824 0.024682 5.74% 0.445238 0.465041 0.423589 162,157.00
Dec 29 2021 0.430142 -0.025384 -5.57% 0.448448 0.465092 0.428189 124,350.00
Dec 28 2021 0.455527 -0.03833 -7.76% 0.510259 0.535418 0.447617 33,279.00
Dec 27 2021 0.493857 0.004708 0.96% 0.483267 0.501713 0.478471 35,572.00
Dec 26 2021 0.489149 0.001592 0.33% 0.48612 0.492205 0.468311 22,153.00
Dec 25 2021 0.487557 -0.000111 -0.02% 0.487628 0.496416 0.482494 11,320.00
Dec 24 2021 0.487667 -0.001917 -0.39% 0.49079 0.520806 0.48581 79,483.00
Dec 23 2021 0.489584 0.010351 2.16% 0.462397 0.506834 0.460508 82,091.00
Dec 22 2021 0.479233 -0.008399 -1.72% 0.477223 0.487197 0.458938 77,509.00
Dec 21 2021 0.487631 0.021928 4.71% 0.510259 0.554221 0.468062 76,859.00
Dec 20 2021 0.465704 -0.013558 -2.83% 0.510259 0.535418 0.439705 229,402.00
Dec 19 2021 0.479262 -0.007034 -1.45% 0.472892 0.494316 0.472222 61,836.00
Dec 18 2021 0.486296 0.007255 1.51% 0.474401 0.502208 0.455824 95,879.00
See More Historical Prices ยป
Your Recent History
COIN
VTCUSD
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:20220120 23:10:32