Vertcoin Historical Data

VTC Page 54
Download
Date Close Price change Market cap Trading volume
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
Mar 8, 2019 $ 0.431
-2.70%
$ 20.21 million $ 837,390
Mar 7, 2019 $ 0.443
+6.73%
$ 20.77 million $ 3.88 million
Mar 6, 2019 $ 0.415
+0.24%
$ 19.46 million $ 193,323
Mar 5, 2019 $ 0.414
+4.54%
$ 19.42 million $ 413,465
Mar 4, 2019 $ 0.396
-8.16%
$ 18.58 million $ 392,504
Mar 3, 2019 $ 0.431
-1.62%
$ 20.23 million $ 349,321
Mar 2, 2019 $ 0.439
+7.88%
$ 20.56 million $ 573,488
Mar 1, 2019 $ 0.407
+0.01%
$ 19.06 million $ 203,079
Feb 28, 2019 $ 0.407
-1.45%
$ 19.06 million $ 339,133
Feb 27, 2019 $ 0.413
+2.11%
$ 19.34 million $ 1.62 million
Feb 26, 2019 $ 0.404
+1.91%
$ 18.95 million $ 472,728
Feb 25, 2019 $ 0.397
+2.37%
$ 18.59 million $ 846,630
Feb 24, 2019 $ 0.387
-11.49%
$ 18.16 million $ 1.25 million
Feb 23, 2019 $ 0.438
+1.68%
$ 20.51 million $ 1.22 million
Feb 22, 2019 $ 0.43
+2.84%
$ 20.18 million $ 748,567
Feb 21, 2019 $ 0.419
-4.85%
$ 19.62 million $ 1.89 million
Feb 20, 2019 $ 0.44
+4.76%
$ 20.63 million $ 7.27 million
Feb 19, 2019 $ 0.421
-1.94%
$ 19.71 million $ 3.25 million
Feb 18, 2019 $ 0.429
-10.83%
$ 20.11 million $ 9.12 million
Feb 17, 2019 $ 0.481
+62.27%
$ 22.57 million $ 46.64 million
Feb 16, 2019 $ 0.297
+0.60%
$ 13.91 million $ 561,882
Feb 15, 2019 $ 0.295
+1.69%
$ 13.82 million $ 495,784
Feb 14, 2019 $ 0.29
-2.57%
$ 13.6 million $ 587,839
Feb 13, 2019 $ 0.298
+0.61%
$ 13.96 million $ 371,604
Feb 12, 2019 $ 0.296
-3.02%
$ 13.87 million $ 662,172
Feb 11, 2019 $ 0.305
+5.65%
$ 14.31 million $ 3.39 million
Feb 10, 2019 $ 0.289
+1.91%
$ 13.55 million $ 1.99 million
Feb 9, 2019 $ 0.284
-0.02%
$ 13.29 million $ 666,520
Feb 8, 2019 $ 0.284
-11.27%
$ 13.3 million $ 2.49 million
Feb 7, 2019 $ 0.32
+35.11%
$ 15 million $ 11.36 million
Feb 6, 2019 $ 0.237
-4.63%
$ 11.1 million $ 133,126
Feb 5, 2019 $ 0.248
+3.84%
$ 11.64 million $ 121,669
Feb 4, 2019 $ 0.239
-1.11%
$ 11.21 million $ 75,952
Feb 3, 2019 $ 0.242
-4.68%
$ 11.34 million $ 149,164