Vertcoin Historical Data - VTCUSD

Name Symbol Market Market Cap ($) Algorithm
Vertcoin VTCUSD Crypto 11,423,733 Lyra2REv3
  Change % Change Current Price Bid Offer
0.003709 1.74% 0.216612 0.195918 0.217346
High Low Open Prev. Close 52 Week Range
0.221461 0.186419 0.212903 0.212903 0.076548 - 0.745168
Exchange Time Size Trade Price Currency
CEGG 05:25:28 605.25 0.216612 USD
Price x Volume Volume Base Symbol Related Pairs
19,281.58 94,905.19 VTC VTCEUR VTCGBP VTCBTC

VTCUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.2156360.2464470.181195306,543.550.0009760.45%
1 Month0.3169230.3565870.115994400,551.93-0.100312-31.65%
3 Months0.1610790.5903940.115383422,584.430.05553234.48%
6 Months0.2199810.5903940.076548552,066.60-0.003369-1.53%
1 Year0.2740620.7451680.076548582,892.93-0.05745-20.96%
3 Years0.07979110.530.0606491,411,321.600.136821171.47%
5 Years0.00968210.530.005343964,377.220.2069292,137.16%

VTCUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2020 0.208119 -0.015317 -6.86% 0.20141 0.222752 0.192317 272,448.00
Mar 27 2020 0.223436 -0.014815 -6.22% 0.226201 0.242591 0.203767 317,613.00
Mar 26 2020 0.238251 0.015837 7.12% 0.22165 0.239227 0.201891 338,779.00
Mar 25 2020 0.222415 -0.008223 -3.57% 0.218666 0.246447 0.193977 238,503.00
Mar 24 2020 0.230638 0.020752 9.89% 0.219317 0.239779 0.20046 320,797.00
Mar 23 2020 0.209886 0.010446 5.24% 0.186422 0.230147 0.181195 295,309.00
Mar 22 2020 0.19944 -0.018148 -8.34% 0.215636 0.225396 0.182484 362,352.00
Mar 21 2020 0.217588 0.002109 0.98% 0.211777 0.228073 0.188501 273,620.00
Mar 20 2020 0.215479 0.008572 4.14% 0.218459 0.250424 0.183513 339,570.00
Mar 19 2020 0.206907 0.033871 19.57% 0.185466 0.226479 0.170219 454,639.00
Mar 18 2020 0.173036 -0.016382 -8.65% 0.189984 0.192143 0.161705 323,140.00
Mar 17 2020 0.189418 0.013481 7.66% 0.164634 0.195265 0.15795 343,877.00
Mar 16 2020 0.175937 -0.006508 -3.57% 0.182163 0.188983 0.137671 354,717.00
Mar 15 2020 0.182445 0.018133 11.04% 0.159628 0.207533 0.159628 438,194.00
Mar 14 2020 0.164312 -0.024107 -12.79% 0.18867 0.199206 0.150005 344,019.00
Mar 13 2020 0.188419 0.021263 12.72% 0.276651 0.29248 0.115994 743,708.00
Mar 12 2020 0.167156 -0.110614 -39.82% 0.276651 0.29248 0.148408 389,158.00
Mar 11 2020 0.27777 -0.01226 -4.23% 0.235122 0.293928 0.21562 283,775.00
Mar 10 2020 0.29003 0.00693 2.45% 0.232255 0.298937 0.222406 291,359.00
Mar 09 2020 0.2831 -0.021692 -7.12% 0.285965 0.308669 0.208628 359,943.00
Mar 08 2020 0.304792 -0.020236 -6.23% 0.298934 0.333055 0.220066 337,917.00
Mar 07 2020 0.325028 -0.009844 -2.94% 0.298907 0.355926 0.25604 345,764.00
Mar 06 2020 0.334872 -0.000198 -0.06% 0.309905 0.356587 0.239403 1,188,021.00
Mar 05 2020 0.33507 0.090171 36.82% 0.311856 0.355338 0.232784 409,673.00
Mar 04 2020 0.244899 -0.054531 -18.21% 0.328469 0.342653 0.211136 606,034.00
Mar 03 2020 0.29943 0.076993 34.61% 0.307568 0.347348 0.20967 415,352.00
Mar 02 2020 0.222438 -0.094712 -29.86% 0.285819 0.348517 0.183093 504,395.00
Mar 01 2020 0.31715 0.005087 1.63% 0.316923 0.340397 0.179003 322,765.00
Feb 29 2020 0.312062 0.00632 2.07% 0.30431 0.345455 0.189394 354,997.00
See More Historical Prices »
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:20200329 09:27:57