Vertcoin Historical Data

VTC Page 45
Download
Date Close Price change Market cap Trading volume
Apr 11, 2020 $ 0.222
+3.11%
$ 10.39 million $ 840,460
Apr 10, 2020 $ 0.215
-9.00%
$ 10.07 million $ 2.05 million
Apr 9, 2020 $ 0.236
+0.40%
$ 11.07 million $ 219,726
Apr 8, 2020 $ 0.235
+5.52%
$ 11.02 million $ 344,822
Apr 7, 2020 $ 0.223
-4.16%
$ 10.45 million $ 444,255
Apr 6, 2020 $ 0.232
+7.11%
$ 10.89 million $ 244,208
Apr 5, 2020 $ 0.217
+1.63%
$ 10.17 million $ 500,970
Apr 4, 2020 $ 0.213
+0.85%
$ 10.01 million $ 225,210
Apr 3, 2020 $ 0.212
-2.31%
$ 9.92 million $ 298,267
Apr 2, 2020 $ 0.217
+2.05%
$ 10.18 million $ 195,149
Apr 1, 2020 $ 0.213
+0.54%
$ 9.98 million $ 308,462
Mar 31, 2020 $ 0.212
+11.25%
$ 9.93 million $ 1.7 million
Mar 30, 2020 $ 0.19
+5.03%
$ 8.93 million $ 355,254
Mar 29, 2020 $ 0.181
-5.60%
$ 8.51 million $ 320,529
Mar 28, 2020 $ 0.192
-7.09%
$ 9.01 million $ 259,238
Mar 27, 2020 $ 0.207
-6.72%
$ 9.7 million $ 220,414
Mar 26, 2020 $ 0.222
+1.61%
$ 10.4 million $ 219,189
Mar 25, 2020 $ 0.218
+1.63%
$ 10.23 million $ 260,912
Mar 24, 2020 $ 0.215
+0.39%
$ 10.07 million $ 182,375
Mar 23, 2020 $ 0.214
+10.95%
$ 10.03 million $ 395,300
Mar 22, 2020 $ 0.193
-3.19%
$ 9.04 million $ 323,129
Mar 21, 2020 $ 0.199
-10.09%
$ 9.33 million $ 87,377
Mar 20, 2020 $ 0.221
+4.18%
$ 10.38 million $ 582,634
Mar 19, 2020 $ 0.212
+23.84%
$ 9.96 million $ 146,345
Mar 18, 2020 $ 0.172
-3.91%
$ 8.04 million $ 87,867
Mar 17, 2020 $ 0.179
+3.15%
$ 8.39 million $ 264,603
Mar 16, 2020 $ 0.173
-2.62%
$ 8.12 million $ 182,894
Mar 15, 2020 $ 0.178
-2.58%
$ 8.35 million $ 115,498
Mar 14, 2020 $ 0.183
+9.33%
$ 8.57 million $ 473,558
Mar 13, 2020 $ 0.167
+12.56%
$ 7.81 million $ 177,543
Mar 12, 2020 $ 0.148
-36.08%
$ 6.94 million $ 213,801
Mar 11, 2020 $ 0.231
-6.44%
$ 10.83 million $ 81,214
Mar 10, 2020 $ 0.247
+3.87%
$ 11.58 million $ 177,643
Mar 9, 2020 $ 0.238
+0.65%
$ 11.14 million $ 132,716
Mar 8, 2020 $ 0.236
-15.70%
$ 11.07 million $ 177,909
Mar 7, 2020 $ 0.28
-2.01%
$ 13.13 million $ 309,183
Mar 6, 2020 $ 0.286
+1.35%
$ 13.4 million $ 801,329
Mar 5, 2020 $ 0.282
-7.67%
$ 13.21 million $ 312,358
Mar 4, 2020 $ 0.305
+0.75%
$ 14.3 million $ 311,314
Mar 3, 2020 $ 0.303
+9.44%
$ 14.2 million $ 253,304
Mar 2, 2020 $ 0.276
+1.93%
$ 12.96 million $ 253,318
Mar 1, 2020 $ 0.271
+0.04%
$ 12.72 million $ 141,559
Feb 29, 2020 $ 0.272
-3.46%
$ 12.73 million $ 150,175
Feb 28, 2020 $ 0.281
-10.21%
$ 13.19 million $ 510,819
Feb 27, 2020 $ 0.313
+18.09%
$ 14.67 million $ 335,784
Feb 26, 2020 $ 0.265
-11.15%
$ 12.42 million $ 174,999
Feb 25, 2020 $ 0.299
-12.93%
$ 14 million $ 277,803
Feb 24, 2020 $ 0.343
+10.41%
$ 16.08 million $ 786,046
Feb 23, 2020 $ 0.311
-3.76%
$ 14.56 million $ 239,639
Feb 22, 2020 $ 0.323
-6.09%
$ 15.13 million $ 310,945