Vertcoin Historical Data

VTC Page 49
Download
Date Close Price change Market cap Trading volume
Sep 24, 2019 $ 0.238
-11.26%
$ 11.14 million $ 295,676
Sep 23, 2019 $ 0.268
-6.40%
$ 12.58 million $ 246,907
Sep 22, 2019 $ 0.286
-0.50%
$ 13.43 million $ 303,768
Sep 21, 2019 $ 0.29
+2.01%
$ 13.61 million $ 247,706
Sep 20, 2019 $ 0.285
-2.92%
$ 13.37 million $ 315,270
Sep 19, 2019 $ 0.295
-2.89%
$ 13.83 million $ 298,676
Sep 18, 2019 $ 0.302
+7.49%
$ 14.16 million $ 453,884
Sep 17, 2019 $ 0.28
+1.16%
$ 13.14 million $ 347,946
Sep 16, 2019 $ 0.278
+0.91%
$ 13.01 million $ 307,439
Sep 15, 2019 $ 0.276
+0.16%
$ 12.92 million $ 87,272
Sep 14, 2019 $ 0.275
+0.55%
$ 12.9 million $ 76,074
Sep 13, 2019 $ 0.274
-1.02%
$ 12.83 million $ 98,289
Sep 12, 2019 $ 0.277
+2.21%
$ 12.97 million $ 80,448
Sep 11, 2019 $ 0.27
+0.51%
$ 12.66 million $ 288,056
Sep 10, 2019 $ 0.27
-2.22%
$ 12.66 million $ 290,101
Sep 9, 2019 $ 0.277
-1.67%
$ 12.97 million $ 328,065
Sep 8, 2019 $ 0.28
-2.60%
$ 13.13 million $ 338,578
Sep 7, 2019 $ 0.289
+3.25%
$ 13.56 million $ 269,065
Sep 6, 2019 $ 0.28
-0.67%
$ 13.13 million $ 333,223
Sep 5, 2019 $ 0.281
-5.47%
$ 13.2 million $ 405,935
Sep 4, 2019 $ 0.299
+5.38%
$ 14.02 million $ 414,203
Sep 3, 2019 $ 0.28
+2.33%
$ 13.14 million $ 245,153
Sep 2, 2019 $ 0.274
+0.38%
$ 12.83 million $ 261,767
Sep 1, 2019 $ 0.273
+1.03%
$ 12.81 million $ 279,155
Aug 31, 2019 $ 0.271
+2.35%
$ 12.72 million $ 247,778
Aug 30, 2019 $ 0.266
+0.78%
$ 12.48 million $ 231,384
Aug 29, 2019 $ 0.264
-4.06%
$ 12.36 million $ 265,131
Aug 28, 2019 $ 0.274
-3.65%
$ 12.84 million $ 251,740
Aug 27, 2019 $ 0.283
-2.44%
$ 13.25 million $ 324,128
Aug 26, 2019 $ 0.289
+0.23%
$ 13.56 million $ 328,531
Aug 25, 2019 $ 0.289
-2.76%
$ 13.53 million $ 344,135
Aug 24, 2019 $ 0.299
+3.94%
$ 14.03 million $ 397,568
Aug 23, 2019 $ 0.289
+3.93%
$ 13.54 million $ 225,424
Aug 22, 2019 $ 0.278
+1.56%
$ 13.04 million $ 355,443
Aug 21, 2019 $ 0.275
-5.70%
$ 12.88 million $ 298,692
Aug 20, 2019 $ 0.291
-1.98%
$ 13.64 million $ 328,571
Aug 19, 2019 $ 0.295
+3.16%
$ 13.83 million $ 258,178
Aug 18, 2019 $ 0.287
-0.85%
$ 13.47 million $ 251,413
Aug 17, 2019 $ 0.289
-0.71%
$ 13.53 million $ 271,739
Aug 16, 2019 $ 0.291
-0.92%
$ 13.64 million $ 276,136
Aug 15, 2019 $ 0.292
-0.96%
$ 13.7 million $ 319,085
Aug 14, 2019 $ 0.294
-6.02%
$ 13.79 million $ 386,529
Aug 13, 2019 $ 0.312
-0.09%
$ 14.64 million $ 377,677
Aug 12, 2019 $ 0.314
-2.51%
$ 14.7 million $ 319,924
Aug 11, 2019 $ 0.314
+3.20%
$ 14.7 million $ 334,953
Aug 10, 2019 $ 0.303
-1.71%
$ 14.2 million $ 352,090
Aug 9, 2019 $ 0.308
-7.55%
$ 14.44 million $ 377,339
Aug 8, 2019 $ 0.336
-0.63%
$ 15.77 million $ 464,042
Aug 7, 2019 $ 0.338
+0.75%
$ 15.86 million $ 338,403
Aug 6, 2019 $ 0.336
+0.59%
$ 15.74 million $ 470,836