Market Cap:

Vertcoin Vertcoin (VTC)

0.710819 USD (1.15%)
0.00011070 BTC (1.77%)
Market Cap
32,431,702 USD
5,051 BTC
Volume (24h)
553,830 USD
86.25 BTC
Circulating Supply
45,625,850 VTC
Max Supply
84,000,000 VTC

Historical data for Vertcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 20, 2018 0.708665 0.733604 0.676270 0.676270 228,952 32,316,181
Aug 19, 2018 0.709844 0.732951 0.692361 0.702987 290,577 32,360,070
Aug 18, 2018 0.745368 0.797697 0.694785 0.705401 703,872 33,968,696
Aug 17, 2018 0.692189 0.760602 0.681349 0.740926 488,389 31,535,177
Aug 16, 2018 0.673859 0.706865 0.661936 0.689301 322,650 30,690,989
Aug 15, 2018 0.646892 0.724203 0.646892 0.672906 875,907 29,453,354
Aug 14, 2018 0.664356 0.689718 0.608028 0.648047 550,889 30,238,656
Aug 13, 2018 0.781014 0.837033 0.663003 0.663003 641,221 35,537,326
Aug 12, 2018 0.775502 0.811544 0.771066 0.788913 164,798 35,275,754
Aug 11, 2018 0.806450 0.811367 0.762303 0.784405 247,638 36,671,127
Aug 10, 2018 0.864519 0.868435 0.786969 0.808647 799,443 39,299,513
Aug 09, 2018 0.769656 0.886466 0.767350 0.866651 1,184,120 34,974,848
Aug 08, 2018 0.849740 0.849740 0.757806 0.768134 967,364 38,602,678
Aug 07, 2018 0.911942 0.931918 0.847395 0.848519 722,204 41,415,752
Aug 06, 2018 0.958517 0.967082 0.899391 0.914044 845,030 43,517,396
Aug 05, 2018 0.940232 0.959604 0.907804 0.955680 373,801 42,673,540
Aug 04, 2018 1.03 1.04 0.921078 0.943284 683,792 46,766,353
Aug 03, 2018 1.05 1.09 0.984183 1.03 1,546,710 47,457,493
Aug 02, 2018 1.17 1.17 1.03 1.06 1,423,660 53,161,707
Aug 01, 2018 1.16 1.24 1.11 1.17 2,777,040 52,375,040
Jul 31, 2018 1.37 1.38 1.11 1.17 2,515,550 62,220,900
Jul 30, 2018 1.34 1.48 1.31 1.38 3,716,190 60,601,043
Jul 29, 2018 1.44 1.44 1.29 1.34 2,563,710 65,353,592
Jul 28, 2018 1.23 1.59 1.22 1.47 13,194,200 55,771,876
Jul 27, 2018 1.32 1.32 1.16 1.23 3,353,060 59,579,500
Jul 26, 2018 1.74 1.86 1.27 1.31 15,512,100 78,819,152
Jul 25, 2018 1.03 2.13 1.03 1.74 73,038,600 46,436,556
Jul 24, 2018 1.03 1.05 0.981430 1.04 764,023 46,786,584
Jul 23, 2018 1.01 1.06 0.995008 1.02 560,452 45,608,532
Jul 22, 2018 1.03 1.05 0.996837 1.02 474,607 46,371,712
* Earliest data in range (UTC time)
** Latest data in range (UTC time)