U.S. markets closed

Vertcoin USD (VTC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.055404-0.000771 (-1.37%)
A partir del 04:58AM UTC. Mercado abierto.
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 mar 20240.0556400.0565360.0554040.0554040.05540412,021
28 mar 2024------
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
18 ene 20240.0400640.0409190.0377430.0378920.0378929,042
17 ene 20240.0375410.0409010.0359880.0400580.04005811,580
16 ene 20240.0382410.0385870.0367390.0375270.03752710,653
15 ene 20240.0370680.0388270.0362740.0382450.03824511,288
14 ene 20240.0374290.0381350.0362320.0371180.0371189,521
13 ene 20240.0384480.0392590.0366080.0374310.03743114,118
12 ene 20240.0410880.0421020.0382120.0384480.03844812,005
11 ene 20240.0406860.0426130.0392280.0411060.04110612,352
10 ene 20240.0405610.0413510.0390410.0407110.04071112,318
09 ene 20240.0437770.0452430.0389930.0405830.04058314,665
08 ene 20240.0437940.0473450.0427880.0437810.04378132,587
07 ene 20240.0441150.0457640.0422680.0438020.04380215,416
06 ene 20240.0460210.0499080.0415810.0441130.04411322,698
05 ene 20240.0447250.0464740.0428660.0460020.04600212,553
04 ene 20240.0451060.0478530.0445210.0447420.0447429,986
03 ene 20240.0497420.0507030.0445670.0450950.04509514,647
02 ene 20240.0485160.0501860.0461190.0497210.04972122,014
01 ene 20240.0448100.0488720.0440630.0488230.04882311,596
31 dic 20230.0444760.0454200.0432310.0447830.04478311,152
30 dic 20230.0480280.0498800.0444680.0444830.0444839,379
29 dic 20230.0447130.0497190.0415960.0480120.04801210,602
28 dic 20230.0445930.0473120.0425460.0447010.04470112,705
27 dic 20230.0479630.0491670.0429910.0445920.04459212,211
26 dic 20230.0484120.0491380.0460470.0479820.04798214,456
25 dic 20230.0469240.0510900.0455040.0484240.04842420,345
24 dic 20230.0456920.0521330.0440430.0469280.04692817,105
23 dic 20230.0447740.0463460.0441730.0456990.04569912,685
22 dic 20230.0443330.0506910.0430810.0447850.04478529,564
21 dic 20230.0423390.0446300.0422270.0443210.04432114,161
*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...