UK markets closed

Viacoin USD (VIA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.347084-0.015670 (-4.32%)
As of 06:06PM UTC. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.3650250.3652910.3407740.3470840.347084118
30 Apr 20240.3836630.3886360.3560930.3650250.365025-
29 Apr 20240.3791870.3855770.3719370.3836630.383663-
28 Apr 20240.3811690.3864630.3775820.3791870.379187-
27 Apr 20240.3831880.3839610.3757370.3811690.381169-
26 Apr 20240.3877920.3893100.3805920.3831880.383188-
25 Apr 20240.3861910.3923040.3778190.3877920.387792-
24 Apr 20240.3990700.4029300.3824220.3861910.386191-
23 Apr 20240.4016500.4036990.3961610.3990700.399070-
22 Apr 20240.3903430.4040760.3880750.4016500.401650-
21 Apr 20240.3903200.3948340.3864860.3903430.390343-
20 Apr 20240.3838050.3929580.3799320.3903200.390320-
19 Apr 20240.3816120.3933330.3588760.3838050.383805-
18 Apr 20240.3681250.3846440.3658810.3816120.381612-
17 Apr 20240.3830040.3871830.3601490.3681250.368125-
16 Apr 20240.3811520.3863900.3710310.3830040.383004-
15 Apr 20240.3948160.4017560.3752620.3811520.381152-
14 Apr 20240.3851610.3953800.3740340.3948160.394816-
13 Apr 20240.4040130.4080060.3666360.3851610.385161-
12 Apr 20240.4212680.4280490.3953290.4040130.404013-
11 Apr 20240.4245810.4280750.4182350.4212680.421268-
10 Apr 20240.4155950.4269760.4062930.4245810.424581-
09 Apr 20240.4306290.4311160.4106300.4155950.415595-
08 Apr 20240.4170110.4368060.4155960.4306290.430629-
07 Apr 20240.4143030.4222660.4138400.4170110.417011-
06 Apr 20240.4079560.4181960.4058270.4143030.414303-
05 Apr 20240.4115520.4125960.3973720.4079560.407956-
04 Apr 20240.3970610.4160740.3914710.4115520.411552-
03 Apr 20240.3933080.4017930.3884490.3970610.397061-
02 Apr 20240.4190520.4190520.3885670.3933080.393308-
01 Apr 20240.7339090.7339090.4181570.4190520.419052152
31 Mar 20240.7167120.7339090.7165860.7339090.733909-
30 Mar 20240.7192480.7234470.7162870.7167120.716712-
29 Mar 20240.7280360.7294460.7115000.7192480.719248-
28 Mar 20240.7153900.7359540.7095580.7280360.728036-
27 Mar 20240.7205550.7368800.7039990.7153900.7153901
26 Mar 20240.6717160.7329550.6699290.7205550.7205551
25 Mar 20240.6454750.6820490.6379000.6717160.671716-
24 Mar 20240.6143290.6491100.6130160.6454750.645475-
23 Mar 20240.6103100.6327830.6061280.6143290.614329-
22 Mar 20240.6286580.6391050.6006360.6103100.610310-
21 Mar 20240.6518730.6533320.6220290.6286580.628658-
20 Mar 20240.5938120.6530190.5837550.6518730.65187320
19 Mar 20240.6501460.6534240.5914380.5938120.593812-
18 Mar 20240.6569230.6609480.6393050.6501460.650146-
17 Mar 20240.6274240.6602760.6218760.6569230.65692369
16 Mar 20240.6666240.6717400.6227240.6274240.627424-
15 Mar 20240.6859250.6939020.6347800.6666240.6666248
14 Mar 20240.7019580.7075770.6600550.6859250.685925-
13 Mar 20240.6861180.7068050.6849950.7019580.701958-
12 Mar 20240.6922390.6970620.6649490.6861180.6861187
11 Mar 20240.6626710.6988490.6508530.6922390.69223910
10 Mar 20240.6576690.6720340.6556570.6626710.66267152
09 Mar 20240.6562320.6592400.6535630.6576690.657669-
08 Mar 20240.6427760.6702130.6362470.6562320.656232-
07 Mar 20240.6345320.6529770.6308000.6427760.642776-
06 Mar 20240.8973330.9491090.6319510.6345320.63453211
05 Mar 20240.9606020.9692700.8417680.8973330.897333-
04 Mar 20240.8869460.9614780.8861120.9606020.960602-
03 Mar 20240.8715190.8883120.8632250.8869460.886946-
02 Mar 20240.8776930.8776930.8665360.8715190.871519-
01 Mar 20240.8615890.8849590.8543720.8776930.877693-
29 Feb 20240.8788070.8921280.8500420.8615890.861589-
28 Feb 20240.8014990.8950920.7971750.8788070.878807-
27 Feb 20240.7661320.8084630.7655030.8014990.801499-
26 Feb 20240.7266450.7718810.7156190.7661320.766132-
25 Feb 20240.7245560.7298090.7211000.7266450.726645-
24 Feb 20240.7126690.7258850.7108960.7245560.724556-
23 Feb 20240.7210460.7231970.7114770.7126690.712669-
22 Feb 20240.7284700.7305480.7160230.7210460.721046-
21 Feb 20240.7347990.7357870.7123930.7284700.728470-
20 Feb 20240.7271770.7438400.7134800.7347990.734799-
19 Feb 20240.7334460.7389650.5632450.7271770.72717730
18 Feb 20240.6820010.7364570.6808190.7334460.73344655
17 Feb 20240.6136390.6827980.5959580.6820010.68200148
16 Feb 20240.6107190.6180010.6075430.6136390.613639-
15 Feb 20240.6093840.6211820.6042300.6107190.610719-
14 Feb 20240.5851510.6114780.5795980.6093840.6093845
13 Feb 20240.5197390.6490760.3804770.5851510.58515192
12 Feb 20240.2916040.5215560.2886540.5197390.51973972
11 Feb 20240.2885220.2931880.2877180.2916040.291604-
10 Feb 20240.2848030.2907110.2833820.2885220.288522-
09 Feb 20240.2736350.2902290.2734000.2848030.284803-
08 Feb 20240.3953210.4001440.2697600.2736350.2736356
07 Feb 20240.3843250.3955040.3814860.3953210.395321-
06 Feb 20240.3805030.3865240.3793730.3843250.384325-
05 Feb 20240.3797630.3878870.3772010.3805030.380503-
04 Feb 20240.3834460.3843810.3784080.3797630.379763-
03 Feb 20240.3851440.3867100.3827980.3834460.383446-
02 Feb 20240.3841860.3871530.3800010.3851440.385144-
01 Feb 20240.3799000.3857700.3737030.3841860.384186-
31 Jan 20240.3830280.3898760.3774430.3799000.379900-
30 Jan 20240.3860270.3906850.3815250.3830280.383028-
29 Jan 20240.3749010.3862870.3731850.3860270.386027-
28 Jan 20240.2547950.3781610.2538890.3749010.37490139
27 Jan 20240.2524630.2552610.2499000.2547950.2547954
26 Jan 20240.2408300.2543620.2401390.2524630.252463-
25 Jan 20240.2416450.2427160.2385730.2408300.240830-
24 Jan 20240.2401530.2437130.2382770.2416450.241645-
23 Jan 20240.2381630.2419690.2323560.2401530.240153-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...