New Zealand markets closed

Vertcoin USD (VTC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.055251-0.001504 (-2.65%)
As of 12:04PM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20240.0556400.0565360.0549580.0552510.05525110,739
28 Mar 20240.0559200.0570540.0536390.0556290.05562913,598
27 Mar 20240.0602060.0632510.0539530.0559280.05592813,511
26 Mar 20240.0584960.0615900.0559500.0602030.06020315,531
25 Mar 20240.0557650.0590210.0534200.0584900.05849013,331
24 Mar 20240.0536250.0565230.0533060.0557670.05576712,624
23 Mar 20240.0536630.0661530.0528390.0536470.05364724,279
22 Mar 20240.0535310.0567330.0500090.0537340.05373413,768
21 Mar 20240.0514950.0566690.0514780.0534930.05349315,716
20 Mar 20240.0496940.0519330.0463360.0514950.05149513,637
19 Mar 20240.0512160.0513720.0448810.0496940.04969415,822
18 Mar 20240.0518060.0524080.0484190.0512160.05121614,797
17 Mar 20240.0530390.0558550.0487600.0517700.05177013,701
16 Mar 20240.0541750.0551210.0525460.0530340.05303414,398
15 Mar 20240.0589600.0592240.0419190.0541750.05417542,339
14 Mar 20240.0594040.0596100.0544340.0589640.05896419,580
13 Mar 20240.0563710.0639380.0555570.0591420.05914214,141
12 Mar 20240.0596530.0639730.0554270.0563940.05639420,151
11 Mar 20240.0586840.0620400.0562930.0596550.05965517,510
10 Mar 20240.0608220.0628880.0571210.0586650.05866532,704
09 Mar 20240.0569930.0638160.0524260.0608220.06082220,573
08 Mar 20240.0554730.0601520.0553100.0569750.05697512,901
07 Mar 20240.0585880.0590250.0535400.0555280.05552813,819
06 Mar 20240.0566030.0602990.0549360.0585510.05855116,819
05 Mar 20240.0659260.0660130.0515130.0566030.05660320,756
04 Mar 20240.0528360.0681290.0513150.0658990.06589927,643
03 Mar 20240.0521280.0529830.0492380.0528590.05285917,170
02 Mar 20240.0550650.0561240.0463910.0521500.05215022,673
01 Mar 20240.0564890.0577380.0532760.0551110.05511113,472
29 Feb 20240.0559910.0594600.0532230.0565760.05657615,257
28 Feb 20240.0567740.0643690.0523580.0560260.05602627,877
27 Feb 20240.0557400.0624170.0555910.0567560.05675615,546
26 Feb 20240.0562220.0592010.0545590.0557700.05577014,035
25 Feb 20240.0550320.0568720.0545670.0562220.05622212,433
24 Feb 20240.0547660.0559690.0541600.0550390.05503911,274
23 Feb 20240.0538610.0584510.0535230.0547490.05474914,547
22 Feb 20240.0519920.0558390.0508470.0538350.05383512,822
21 Feb 20240.0544990.0553160.0513330.0519520.05195212,058
20 Feb 20240.0560010.0568930.0536590.0545180.05451813,007
19 Feb 20240.0547970.0579500.0544000.0560010.05600118,321
18 Feb 20240.0559130.0569420.0532660.0547970.05479713,952
17 Feb 20240.0531830.0567130.0513150.0558740.05587418,934
16 Feb 20240.0497230.0532420.0485910.0532190.05321911,800
15 Feb 20240.0491360.0502020.0485070.0497420.04974210,491
14 Feb 20240.0459180.0507390.0452040.0491390.04913913,281
13 Feb 20240.0460220.0466140.0424810.0460620.04606210,851
12 Feb 20240.0444550.0489020.0440730.0470070.04700711,586
11 Feb 20240.0432200.0445860.0415020.0444040.0444049,375
10 Feb 20240.0420600.0435450.0405660.0432570.0432579,907
09 Feb 20240.0394250.0424090.0392550.0420560.0420569,200
08 Feb 20240.0401750.0412250.0392470.0394160.0394168,765
07 Feb 20240.0391960.0401760.0388660.0401760.0401767,893
06 Feb 20240.0385020.0394090.0381410.0392190.0392198,213
05 Feb 20240.0386780.0398530.0369420.0384870.0384879,033
04 Feb 20240.0391220.0400020.0383470.0386690.0386698,618
03 Feb 20240.0393200.0396500.0388180.0391200.0391207,715
02 Feb 20240.0397860.0401740.0386930.0393130.0393138,139
01 Feb 20240.0392790.0403720.0389230.0397890.0397897,729
31 Jan 20240.0398450.0413730.0387190.0392890.03928910,685
30 Jan 20240.0431440.0431680.0376240.0398380.03983812,696
29 Jan 20240.0380200.0448760.0374040.0431440.04314412,225
28 Jan 20240.0378880.0463540.0361450.0380040.03800426,441
27 Jan 20240.0360510.0380450.0359160.0378880.0378888,445
26 Jan 20240.0348150.0365410.0333610.0361020.03610211,206
25 Jan 20240.0381730.0393020.0331070.0347930.03479315,785
24 Jan 20240.0384610.0393040.0377200.0381970.0381978,613
23 Jan 20240.0379950.0419210.0368760.0384700.03847018,359
22 Jan 20240.0402020.0405030.0358420.0379970.03799711,165
21 Jan 20240.0391660.0409800.0388830.0402160.0402167,900
20 Jan 20240.0371270.0399260.0368490.0392150.0392159,952
19 Jan 20240.0378920.0381500.0349240.0371070.03710710,220
18 Jan 20240.0400640.0409190.0377430.0378920.0378929,042
17 Jan 20240.0375410.0409010.0359880.0400580.04005811,580
16 Jan 20240.0382410.0385870.0367390.0375270.03752710,653
15 Jan 20240.0370680.0388270.0362740.0382450.03824511,288
14 Jan 20240.0374290.0381350.0362320.0371180.0371189,521
13 Jan 20240.0384480.0392590.0366080.0374310.03743114,118
12 Jan 20240.0410880.0421020.0382120.0384480.03844812,005
11 Jan 20240.0406860.0426130.0392280.0411060.04110612,352
10 Jan 20240.0405610.0413510.0390410.0407110.04071112,318
09 Jan 20240.0437770.0452430.0389930.0405830.04058314,665
08 Jan 20240.0437940.0473450.0427880.0437810.04378132,587
07 Jan 20240.0441150.0457640.0422680.0438020.04380215,416
06 Jan 20240.0460210.0499080.0415810.0441130.04411322,698
05 Jan 20240.0447250.0464740.0428660.0460020.04600212,553
04 Jan 20240.0451060.0478530.0445210.0447420.0447429,986
03 Jan 20240.0497420.0507030.0445670.0450950.04509514,647
02 Jan 20240.0485160.0501860.0461190.0497210.04972122,014
01 Jan 20240.0448100.0488720.0440630.0488230.04882311,596
31 Dec 20230.0444760.0454200.0432310.0447830.04478311,152
30 Dec 20230.0480280.0498800.0444680.0444830.0444839,379
29 Dec 20230.0447130.0497190.0415960.0480120.04801210,602
28 Dec 20230.0445930.0473120.0425460.0447010.04470112,705
27 Dec 20230.0479630.0491670.0429910.0445920.04459212,211
26 Dec 20230.0484120.0491380.0460470.0479820.04798214,456
25 Dec 20230.0469240.0510900.0455040.0484240.04842420,345
24 Dec 20230.0456920.0521330.0440430.0469280.04692817,105
23 Dec 20230.0447740.0463460.0441730.0456990.04569912,685
22 Dec 20230.0443330.0506910.0430810.0447850.04478529,564
21 Dec 20230.0423390.0446300.0422270.0443210.04432114,161
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...