Vertcoin Historical Data

VTC Page 52
Download
Date Close Price change Market cap Trading volume
Apr 27, 2019 $ 0.416
+9.07%
$ 19.49 million $ 237,879
Apr 26, 2019 $ 0.383
-9.16%
$ 17.94 million $ 374,594
Apr 25, 2019 $ 0.428
-8.30%
$ 20.08 million $ 592,716
Apr 24, 2019 $ 0.449
-9.13%
$ 21.07 million $ 629,022
Apr 23, 2019 $ 0.494
+0.65%
$ 23.16 million $ 572,535
Apr 22, 2019 $ 0.491
-3.04%
$ 23.01 million $ 558,755
Apr 21, 2019 $ 0.505
-1.98%
$ 23.68 million $ 654,217
Apr 20, 2019 $ 0.514
-0.41%
$ 24.11 million $ 477,461
Apr 19, 2019 $ 0.516
-1.47%
$ 24.19 million $ 1.23 million
Apr 18, 2019 $ 0.523
+0.89%
$ 24.5 million $ 945,870
Apr 17, 2019 $ 0.519
+3.45%
$ 24.31 million $ 3.33 million
Apr 16, 2019 $ 0.501
+2.76%
$ 23.48 million $ 876,055
Apr 15, 2019 $ 0.486
-3.02%
$ 22.79 million $ 1.42 million
Apr 14, 2019 $ 0.502
-2.70%
$ 23.52 million $ 758,841
Apr 13, 2019 $ 0.515
+3.85%
$ 24.15 million $ 445,811
Apr 12, 2019 $ 0.496
-1.55%
$ 23.26 million $ 902,110
Apr 11, 2019 $ 0.506
-13.49%
$ 23.73 million $ 1.92 million
Apr 10, 2019 $ 0.584
-0.25%
$ 27.37 million $ 886,129
Apr 9, 2019 $ 0.583
+0.43%
$ 27.35 million $ 3.28 million
Apr 8, 2019 $ 0.579
-0.24%
$ 27.14 million $ 993,477
Apr 7, 2019 $ 0.581
+4.27%
$ 27.22 million $ 777,786
Apr 6, 2019 $ 0.557
-3.64%
$ 26.11 million $ 536,675
Apr 5, 2019 $ 0.577
+2.69%
$ 27.04 million $ 1.05 million
Apr 4, 2019 $ 0.559
+1.29%
$ 26.19 million $ 1.64 million
Apr 3, 2019 $ 0.551
-3.43%
$ 25.81 million $ 1.73 million
Apr 2, 2019 $ 0.571
+6.03%
$ 26.76 million $ 2.1 million
Apr 1, 2019 $ 0.539
+0.61%
$ 25.26 million $ 941,508
Mar 31, 2019 $ 0.536
+1.06%
$ 25.12 million $ 1.37 million
Mar 30, 2019 $ 0.53
+2.21%
$ 24.84 million $ 783,982
Mar 29, 2019 $ 0.521
-1.52%
$ 24.41 million $ 666,673
Mar 28, 2019 $ 0.53
-2.41%
$ 24.84 million $ 1.09 million
Mar 27, 2019 $ 0.543
+8.36%
$ 25.44 million $ 750,438
Mar 26, 2019 $ 0.502
-0.64%
$ 23.53 million $ 807,485
Mar 25, 2019 $ 0.505
-2.78%
$ 23.67 million $ 823,817
Mar 24, 2019 $ 0.52
-2.07%
$ 24.39 million $ 337,902
Mar 23, 2019 $ 0.533
+3.80%
$ 24.99 million $ 969,055
Mar 22, 2019 $ 0.512
+1.09%
$ 24.01 million $ 1.07 million
Mar 21, 2019 $ 0.506
-3.36%
$ 23.74 million $ 2.31 million
Mar 20, 2019 $ 0.524
-0.47%
$ 24.59 million $ 684,303
Mar 19, 2019 $ 0.526
+1.09%
$ 24.67 million $ 1.16 million
Mar 18, 2019 $ 0.521
-1.72%
$ 24.41 million $ 1.66 million
Mar 17, 2019 $ 0.526
-0.81%
$ 24.67 million $ 1.33 million
Mar 16, 2019 $ 0.53
-1.61%
$ 24.87 million $ 2.79 million
Mar 15, 2019 $ 0.539
-2.04%
$ 25.27 million $ 1.99 million
Mar 14, 2019 $ 0.55
+11.25%
$ 25.8 million $ 30.79 million
Mar 13, 2019 $ 0.495
+6.58%
$ 23.19 million $ 9.5 million
Mar 12, 2019 $ 0.464
+4.52%
$ 21.76 million $ 3.53 million
Mar 11, 2019 $ 0.443
+2.02%
$ 20.78 million $ 5.06 million
Mar 10, 2019 $ 0.435
-0.50%
$ 20.4 million $ 591,883
Mar 9, 2019 $ 0.437
+1.42%
$ 20.5 million $ 784,052