U.S. markets closed

Vertcoin USD (VTC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.050836-0.002021 (-3.82%)
A partir del 02:37PM UTC. Mercado abierto.
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 abr 20240.0523250.0524790.0505930.0508360.05083611,037
26 abr 20240.0516430.0569920.0509420.0522970.05229712,302
25 abr 20240.0492920.0523960.0484810.0516390.05163911,602
24 abr 20240.0516640.0528400.0466860.0492840.04928413,581
23 abr 20240.0499000.0589090.0472680.0516720.05167219,006
22 abr 20240.0503700.0510840.0477900.0499000.04990013,442
21 abr 20240.0539490.0603010.0497720.0503800.05038015,930
20 abr 20240.0429080.0705600.0415610.0539460.05394648,400
19 abr 20240.0392550.0442560.0381960.0428970.04289712,464
18 abr 20240.0415090.0442110.0383260.0392720.03927212,098
17 abr 20240.0429750.0441320.0398670.0414840.0414849,068
16 abr 20240.0442710.0445040.0383500.0429820.04298211,115
15 abr 20240.0459440.0459460.0431810.0442950.0442959,820
14 abr 20240.0396130.0477100.0385230.0459440.04594418,464
13 abr 20240.0479270.0483900.0381980.0396300.03963014,762
12 abr 20240.0461210.0587180.0434370.0479340.04793424,408
11 abr 20240.0475180.0485740.0433760.0461150.04611517,428
10 abr 20240.0464010.0493400.0454010.0474800.04748012,235
09 abr 20240.0479280.0489620.0452640.0463990.04639911,624
08 abr 20240.0471260.0494340.0468590.0479030.04790311,242
07 abr 20240.0494530.0497880.0462620.0471180.04711811,406
06 abr 20240.0460170.0496510.0456110.0494530.04945311,075
05 abr 20240.0534770.0536240.0455870.0460220.04602212,887
04 abr 20240.0486340.0534810.0438600.0534770.05347723,189
03 abr 20240.0480860.0489990.0470970.0486670.04866710,229
02 abr 20240.0513640.0542380.0465570.0480700.04807013,961
01 abr 20240.0558780.0562110.0491860.0513560.05135617,010
31 mar 20240.0577980.0588910.0557430.0558810.05588113,648
30 mar 20240.0600340.0604150.0575190.0577920.05779212,652
29 mar 20240.0556440.0615940.0549170.0600410.06004113,803
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 ene 20240.0398450.0413730.0387190.0392890.03928910,685
30 ene 20240.0431440.0431680.0376240.0398380.03983812,696
29 ene 20240.0380200.0448760.0374040.0431440.04314412,225
28 ene 20240.0378880.0463540.0361450.0380040.03800426,441
27 ene 20240.0360510.0380450.0359160.0378880.0378888,445
26 ene 20240.0348150.0365410.0333610.0361020.03610211,206
25 ene 20240.0381730.0393020.0331070.0347930.03479315,785
24 ene 20240.0384610.0393040.0377200.0381970.0381978,613
23 ene 20240.0379950.0419210.0368760.0384700.03847018,359
22 ene 20240.0402020.0405030.0358420.0379970.03799711,165
21 ene 20240.0391660.0409800.0388830.0402160.0402167,900
20 ene 20240.0371270.0399260.0368490.0392150.0392159,952
19 ene 20240.0378920.0381500.0349240.0371070.03710710,220
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...