Market Cap:

Vertcoin Vertcoin (VTC)

0.693458 USD (0.42%)
0.00010790 BTC (0.84%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
32,269,787 USD
5,021 BTC
Volume (24h)
445,008 USD
69.24 BTC
Circulating Supply
46,534,575 VTC
Max Supply
84,000,000 VTC

Historical data for Vertcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 22, 2018 0.687475 0.721842 0.676951 0.701762 237,228 31,975,667
Oct 21, 2018 0.694713 0.715776 0.679548 0.685015 267,356 32,303,223
Oct 20, 2018 0.692935 0.710162 0.674892 0.687851 253,677 32,209,839
Oct 19, 2018 0.695267 0.709747 0.662170 0.704693 258,394 32,308,193
Oct 18, 2018 0.718582 0.724420 0.676221 0.689948 311,765 33,380,427
Oct 17, 2018 0.723409 0.739615 0.696115 0.718698 368,082 33,594,691
Oct 16, 2018 0.686159 0.746944 0.682169 0.714551 248,747 31,855,618
Oct 15, 2018 0.673231 0.724457 0.661814 0.687292 424,439 31,245,807
Oct 14, 2018 0.675401 0.686695 0.665484 0.669030 396,576 31,336,976
Oct 13, 2018 0.675711 0.681716 0.661645 0.675335 318,342 31,341,103
Oct 12, 2018 0.665641 0.694176 0.663466 0.679731 431,202 30,864,476
Oct 11, 2018 0.691678 0.759795 0.643246 0.670721 2,451,470 32,061,549
Oct 10, 2018 0.682731 0.706219 0.668063 0.690060 612,419 31,636,835
Oct 09, 2018 0.692958 0.699330 0.670571 0.679568 480,818 32,100,333
Oct 08, 2018 0.711098 0.711098 0.659736 0.704815 326,414 32,930,536
Oct 07, 2018 0.687515 0.697918 0.656728 0.675253 200,457 31,827,924
Oct 06, 2018 0.666124 0.689937 0.659687 0.671694 231,748 30,828,104
Oct 05, 2018 0.674524 0.703479 0.655980 0.674465 238,615 31,207,353
Oct 04, 2018 0.678641 0.711854 0.659175 0.679216 363,154 31,387,888
Oct 03, 2018 0.703645 0.728050 0.669186 0.680894 290,815 32,534,512
Oct 02, 2018 0.706895 0.734027 0.682964 0.694594 242,486 32,674,516
Oct 01, 2018 0.713149 0.735352 0.685725 0.716318 324,867 32,952,928
Sep 30, 2018 0.724664 0.759891 0.695343 0.715598 561,206 33,474,280
Sep 29, 2018 0.716487 0.734059 0.689002 0.720530 331,387 33,086,388
Sep 28, 2018 0.714416 0.746571 0.693834 0.725207 338,818 32,979,818
Sep 27, 2018 0.690871 0.738978 0.676535 0.728649 331,258 31,883,519
Sep 26, 2018 0.669007 0.707272 0.660732 0.686050 354,644 30,865,477
Sep 25, 2018 0.710246 0.738921 0.656922 0.664371 897,096 32,757,788
Sep 24, 2018 0.711954 0.759909 0.692352 0.699056 393,100 32,826,717
Sep 23, 2018 0.705179 0.748130 0.700629 0.708307 196,890 32,502,816
* Earliest data in range (UTC time)
** Latest data in range (UTC time)