VTCUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 0.692328 | -0.00767 | -1.10% | 0.700024 | 0.716952 | 0.6838 | 0.00 |
Mar 26 2024 | 0.699997 | 0.000719 | 0.10% | 0.697808 | 0.715515 | 0.694161 | 0.00 |
Mar 25 2024 | 0.699278 | 0.025918 | 3.85% | 0.453746 | 0.712024 | 0.45263 | 0.00 |
Mar 24 2024 | 0.67336 | 0.029817 | 4.63% | 0.64081 | 0.675726 | 0.638416 | 0.00 |
Mar 23 2024 | 0.643543 | 0.009183 | 1.45% | 0.637307 | 0.65877 | 0.630394 | 0.00 |
Mar 22 2024 | 0.634359 | -0.020368 | -3.11% | 0.655022 | 0.666341 | 0.623105 | 0.00 |
Mar 21 2024 | 0.654728 | -0.023513 | -3.47% | 0.67929 | 0.681985 | 0.646405 | 0.00 |
Mar 20 2024 | 0.67824 | 0.056224 | 9.04% | 0.621432 | 0.681092 | 0.608505 | 0.00 |
Mar 19 2024 | 0.622016 | -0.055739 | -8.22% | 0.677112 | 0.681178 | 0.61548 | 0.00 |
Mar 18 2024 | 0.677754 | -0.005894 | -0.86% | 0.453746 | 0.686463 | 0.45263 | 0.00 |
Mar 17 2024 | 0.683649 | 0.031407 | 4.82% | 0.656405 | 0.688258 | 0.645835 | 0.00 |
Mar 16 2024 | 0.652242 | -0.044055 | -6.33% | 0.695604 | 0.700 | 0.650223 | 0.00 |
Mar 15 2024 | 0.696296 | -0.018384 | -2.57% | 0.453746 | 0.705205 | 0.45263 | 0.00 |
Mar 14 2024 | 0.71468 | -0.016521 | -2.26% | 0.730515 | 0.737837 | 0.686256 | 0.00 |
Mar 13 2024 | 0.731201 | 0.016469 | 2.30% | 0.714014 | 0.737076 | 0.713373 | 0.00 |
Mar 12 2024 | 0.714732 | -0.006843 | -0.95% | 0.723257 | 0.729712 | 0.69239 | 0.00 |
Mar 11 2024 | 0.721576 | 0.031146 | 4.51% | 0.453746 | 0.728993 | 0.45263 | 0.00 |
Mar 10 2024 | 0.69043 | 0.005273 | 0.77% | 0.684866 | 0.699926 | 0.682857 | 0.00 |
Mar 09 2024 | 0.685157 | 0.002045 | 0.30% | 0.683131 | 0.686827 | 0.68055 | 0.00 |
Mar 08 2024 | 0.683112 | 0.012261 | 1.83% | 0.669866 | 0.700359 | 0.664779 | 0.00 |
Mar 07 2024 | 0.670851 | 0.00996 | 1.51% | 0.659813 | 0.68065 | 0.657444 | 0.00 |
Mar 06 2024 | 0.660891 | 0.01733 | 2.69% | 0.63731 | 0.676 | 0.628453 | 0.00 |
Mar 05 2024 | 0.643561 | -0.034491 | -5.09% | 0.683037 | 0.690595 | 0.606907 | 0.00 |
Mar 04 2024 | 0.678052 | 0.048158 | 7.65% | 0.453746 | 0.684814 | 0.45263 | 0.00 |
Mar 03 2024 | 0.629894 | 0.009598 | 1.55% | 0.619997 | 0.632513 | 0.614818 | 0.00 |
Mar 02 2024 | 0.620296 | -0.005131 | -0.82% | 0.624772 | 0.624772 | 0.616377 | 0.00 |
Mar 01 2024 | 0.625427 | 0.010942 | 1.78% | 0.611984 | 0.6315 | 0.608119 | 0.00 |
Feb 29 2024 | 0.614485 | -0.0104 | -1.66% | 0.623131 | 0.636576 | 0.605162 | 0.00 |
Feb 28 2024 | 0.624885 | 0.05491 | 9.63% | 0.570404 | 0.639984 | 0.567417 | 0.00 |
Feb 27 2024 | 0.569975 | 0.024732 | 4.54% | 0.546252 | 0.575904 | 0.545152 | 0.00 |
Feb 26 2024 | 0.545243 | 0.027597 | 5.33% | 0.453746 | 0.549575 | 0.45263 | 0.00 |
Feb 25 2024 | 0.517646 | 0.002074 | 0.40% | 0.515658 | 0.51955 | 0.512864 | 0.00 |
Feb 24 2024 | 0.515573 | 0.006872 | 1.35% | 0.507502 | 0.516906 | 0.50585 | 0.00 |
Feb 23 2024 | 0.508701 | -0.00433 | -0.84% | 0.513 | 0.514933 | 0.505392 | 0.00 |
Feb 22 2024 | 0.513031 | -0.006519 | -1.25% | 0.517872 | 0.520261 | 0.509391 | 0.00 |
Feb 21 2024 | 0.51955 | -0.003581 | -0.68% | 0.522592 | 0.523869 | 0.50685 | 0.00 |
Feb 20 2024 | 0.52313 | 0.005487 | 1.06% | 0.518062 | 0.529593 | 0.508205 | 0.00 |
Feb 19 2024 | 0.517643 | -0.003767 | -0.72% | 0.453746 | 0.524999 | 0.1764 | 0.00 |
Feb 18 2024 | 0.52141 | 0.003981 | 0.77% | 0.516445 | 0.52399 | 0.512291 | 0.00 |
Feb 17 2024 | 0.517429 | -0.004836 | -0.93% | 0.521633 | 0.522081 | 0.50676 | 0.00 |
Feb 16 2024 | 0.522265 | 0.002609 | 0.50% | 0.519472 | 0.525236 | 0.516541 | 0.00 |
Feb 15 2024 | 0.519656 | 0.000858 | 0.17% | 0.518369 | 0.528567 | 0.513612 | 0.00 |
Feb 14 2024 | 0.518799 | 0.022034 | 4.44% | 0.497393 | 0.520583 | 0.492778 | 0.00 |
Feb 13 2024 | 0.496765 | -0.003531 | -0.71% | 0.499692 | 0.503815 | 0.48398 | 0.00 |
Feb 12 2024 | 0.500296 | 0.018395 | 3.82% | 0.453746 | 0.50329 | 0.45263 | 0.00 |
Feb 11 2024 | 0.481901 | 0.003676 | 0.77% | 0.477 | 0.485597 | 0.475962 | 0.00 |
Feb 10 2024 | 0.478225 | 0.006562 | 1.39% | 0.472306 | 0.481674 | 0.469046 | 0.00 |
Feb 09 2024 | 0.471663 | 0.018014 | 3.97% | 0.453746 | 0.482057 | 0.45263 | 0.00 |
Feb 08 2024 | 0.453649 | 0.010784 | 2.44% | 0.444179 | 0.456107 | 0.443663 | 0.00 |
Feb 07 2024 | 0.442865 | 0.011607 | 2.69% | 0.431086 | 0.443803 | 0.427683 | 0.00 |
Feb 06 2024 | 0.431258 | 0.39074 | 964.38% | 0.426548 | 0.433489 | 0.425213 | 0.00 |
Feb 05 2024 | 0.040517 | -0.384939 | -90.48% | 0.428225 | 0.429616 | 0.039758 | 0.00 |
Feb 04 2024 | 0.425456 | -0.004209 | -0.98% | 0.429759 | 0.430927 | 0.423707 | 0.00 |
Feb 03 2024 | 0.429665 | -0.001994 | -0.46% | 0.431832 | 0.433515 | 0.429373 | 0.00 |
Feb 02 2024 | 0.431658 | 0.001266 | 0.29% | 0.430743 | 0.434299 | 0.42584 | 0.00 |
Feb 01 2024 | 0.430393 | 0.004253 | 1.00% | 0.42585 | 0.432658 | 0.41871 | 0.00 |
Jan 31 2024 | 0.42614 | -0.002086 | -0.49% | 0.430087 | 0.437362 | 0.423267 | 0.00 |
Jan 30 2024 | 0.428225 | 0.387148 | 942.49% | 0.431813 | 0.437716 | 0.4271 | 0.00 |
Jan 29 2024 | 0.041077 | -0.379389 | -90.23% | 0.428225 | 0.429616 | 0.039758 | 0.00 |
Jan 28 2024 | 0.420466 | -0.000856 | -0.20% | 0.4213 | 0.427927 | 0.416175 | 0.00 |
Jan 27 2024 | 0.421322 | 0.002564 | 0.61% | 0.417863 | 0.421895 | 0.414186 | 0.00 |
Jan 26 2024 | 0.418757 | 0.019525 | 4.89% | 0.399206 | 0.422291 | 0.398411 | 0.00 |
Jan 25 2024 | 0.399233 | -0.002344 | -0.58% | 0.400558 | 0.402558 | 0.39526 | 0.00 |
Jan 24 2024 | 0.401576 | 0.004081 | 1.03% | 0.398914 | 0.404711 | 0.394215 | 0.00 |
Jan 23 2024 | 0.397495 | 0.359942 | 958.50% | 0.395196 | 0.401304 | 0.385328 | 0.00 |
Jan 22 2024 | 0.037553 | -0.377958 | -90.96% | 0.428225 | 0.429616 | 0.037551 | 0.00 |
Jan 21 2024 | 0.415511 | -0.001427 | -0.34% | 0.416987 | 0.418537 | 0.414916 | 0.00 |
Jan 20 2024 | 0.416938 | 0.001147 | 0.28% | 0.415633 | 0.418267 | 0.414281 | 0.00 |
Jan 19 2024 | 0.415791 | 0.003189 | 0.77% | 0.412985 | 0.421208 | 0.402726 | 0.00 |
Jan 18 2024 | 0.412602 | -0.014288 | -3.35% | 0.42673 | 0.428733 | 0.406275 | 0.00 |
Jan 17 2024 | 0.42689 | 0.385899 | 941.44% | 0.431547 | 0.431734 | 0.422204 | 0.00 |
Jan 16 2024 | 0.04099 | 0.000524 | 1.29% | 0.428225 | 0.429616 | 0.039966 | 0.00 |
Jan 15 2024 | 0.040467 | 0.000604 | 1.52% | 0.039742 | 0.041054 | 0.038802 | 16,393.00 |
Jan 14 2024 | 0.039863 | -0.002095 | -4.99% | 0.041974 | 0.042006 | 0.038737 | 15,093.00 |
Jan 13 2024 | 0.041957 | 0.003462 | 8.99% | 0.428225 | 0.429616 | 0.039331 | 979.00 |
Jan 12 2024 | 0.038496 | -0.002362 | -5.78% | 0.04078 | 0.041726 | 0.037372 | 19,897.00 |
Jan 11 2024 | 0.040858 | -0.000124 | -0.30% | 0.040954 | 0.04312 | 0.040235 | 24,501.00 |
Jan 10 2024 | 0.040982 | -0.005051 | -10.97% | 0.04614 | 0.462414 | 0.038297 | 2,328.00 |
Jan 09 2024 | 0.046033 | 0.003256 | 7.61% | 0.470779 | 0.471639 | 0.038996 | 87,233.00 |
Jan 08 2024 | 0.042777 | 0.000324 | 0.76% | 0.050854 | 0.051105 | 0.041358 | 15,094.00 |
Jan 07 2024 | 0.042453 | -0.006346 | -13.00% | 0.048832 | 0.049154 | 0.042339 | 2,198.00 |
Jan 06 2024 | 0.048799 | -0.000546 | -1.11% | 0.04947 | 0.049539 | 0.042824 | 1,059.00 |
Jan 05 2024 | 0.049345 | 0.006008 | 13.86% | 0.043352 | 0.049636 | 0.041881 | 424.00 |
Jan 04 2024 | 0.043337 | 0.000979 | 2.31% | 0.042423 | 0.050018 | 0.041831 | 4,711.00 |
Jan 03 2024 | 0.042357 | -0.008327 | -16.43% | 0.050854 | 0.051781 | 0.042159 | 23.00 |
Jan 02 2024 | 0.050685 | 0.00128 | 2.59% | 0.040436 | 0.05234 | 0.034978 | 21.00 |
Jan 01 2024 | 0.049405 | 0.002104 | 4.45% | 0.047464 | 0.049405 | 0.041741 | 527.00 |
Dec 31 2023 | 0.047301 | -0.000385 | -0.81% | 0.047674 | 0.048332 | 0.041251 | 39.00 |
Dec 30 2023 | 0.047686 | 0.000203 | 0.43% | 0.047502 | 0.048116 | 0.040719 | 169.00 |
Dec 29 2023 | 0.047483 | 0.006073 | 14.67% | 0.041392 | 0.048666 | 0.040856 | 746.00 |