Market Cap:

Vertcoin Vertcoin (VTC)

0.278376 USD (9.36%)
0.00007264 BTC (1.63%)

Buy

Crypto-Backed Loan

Market Cap
13,183,883 USD
3,440 BTC
Volume (24h)
166,748 USD
43.51 BTC
Circulating Supply
47,359,975 VTC
Max Supply
84,000,000 VTC

Historical data for Vertcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 18, 2018 0.250350 0.270636 0.245324 0.268530 107,582 12,715,311
Dec 17, 2018 0.232042 0.267131 0.217946 0.258147 70,379 12,220,199
Dec 16, 2018 0.223391 0.257259 0.214033 0.240748 60,118 11,393,125
Dec 15, 2018 0.235366 0.246341 0.207667 0.231761 68,300 10,964,583
Dec 14, 2018 0.237497 0.259811 0.214505 0.229831 81,460 10,869,599
Dec 13, 2018 0.247582 0.261844 0.220223 0.244780 91,439 11,573,141
Dec 12, 2018 0.220444 0.265822 0.219510 0.258926 120,596 12,238,235
Dec 11, 2018 0.232562 0.273393 0.217109 0.223954 81,805 10,581,944
Dec 10, 2018 0.252608 0.267149 0.228761 0.243879 119,556 11,519,888
Dec 09, 2018 0.249977 0.269076 0.232123 0.259864 188,730 12,270,997
Dec 08, 2018 0.238760 0.260481 0.232178 0.255621 136,368 12,066,938
Dec 07, 2018 0.243897 0.251628 0.224101 0.237297 224,135 11,198,484
Dec 06, 2018 0.296607 0.316917 0.246506 0.246506 221,512 11,629,559
Dec 05, 2018 0.311942 0.317218 0.290231 0.303500 203,798 14,314,603
Dec 04, 2018 0.314402 0.323694 0.300243 0.307039 205,132 14,476,632
Dec 03, 2018 0.336806 0.383974 0.306905 0.313737 804,429 14,787,986
Dec 02, 2018 0.335227 0.368400 0.322050 0.338675 166,772 15,958,918
Dec 01, 2018 0.319154 0.354673 0.314116 0.343946 160,784 16,202,551
Nov 30, 2018 0.367871 0.367871 0.306914 0.324428 254,323 15,278,425
Nov 29, 2018 0.332467 0.378850 0.326649 0.366305 670,762 17,244,886
Nov 28, 2018 0.298636 0.351404 0.293844 0.337009 171,527 15,860,857
Nov 27, 2018 0.285537 0.307463 0.274038 0.290518 136,057 13,668,414
Nov 26, 2018 0.303785 0.314901 0.271862 0.285521 135,166 13,429,466
Nov 25, 2018 0.279833 0.310346 0.254148 0.299758 183,128 14,095,146
Nov 24, 2018 0.312647 0.337034 0.271711 0.279265 91,656 13,126,998
Nov 23, 2018 0.320302 0.331341 0.301343 0.312862 95,388 14,701,667
Nov 22, 2018 0.358659 0.375298 0.324843 0.324843 125,852 15,259,971
Nov 21, 2018 0.311608 0.378059 0.295524 0.362298 222,765 17,013,958
Nov 20, 2018 0.336390 0.353207 0.291963 0.314893 280,705 14,783,211
Nov 19, 2018 0.460503 0.462164 0.330685 0.345119 331,035 16,197,039
* Earliest data in range (UTC time)
** Latest data in range (UTC time)