UK Markets open in 6 hrs 53 mins

Viacoin USD (VIA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0409-0.0002 (-0.59%)
As of 01:05AM UTC. Market open.
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.04100.04100.04090.04090.04092,328
07 Dec 2022------
06 Dec 20220.04060.04390.04050.04120.04121,237
05 Dec 20220.04040.04240.03910.04060.04062,433
04 Dec 20220.03940.04110.03940.04040.04041,562
03 Dec 20220.04050.05230.03940.03940.039419,755
02 Dec 20220.04090.04100.03800.04050.0405990
01 Dec 20220.04100.04260.04030.04090.04091,761
30 Nov 20220.04010.04210.04000.04100.04101,498
29 Nov 20220.04150.19410.03990.04010.04012,490
28 Nov 20220.04230.04870.04000.04150.04159,803
27 Nov 20220.03700.04660.03700.04230.04232,922
26 Nov 20220.03780.03880.03550.03700.03701,708
25 Nov 20220.03970.04000.03630.03780.03782,284
24 Nov 20220.03990.20100.03750.03970.03979,128
23 Nov 20220.03820.19930.03820.03990.03995,541
22 Nov 20220.03980.19480.03640.03820.038219,676
21 Nov 20220.03290.19520.03270.03980.0398144,256
20 Nov 20220.03310.20090.03170.03290.03292,087
19 Nov 20220.03240.20080.03200.03310.0331994
18 Nov 20220.03400.20310.03230.03240.03242,683
17 Nov 20220.03350.20070.03160.03400.0340516
16 Nov 20220.03390.20350.03320.03350.0335164
15 Nov 20220.03470.20440.03390.03390.0339419
14 Nov 20220.03500.20530.03220.03470.0347301
13 Nov 20220.03430.20300.03350.03500.0350347
12 Nov 20220.03490.20450.03400.03430.0343812
11 Nov 20220.03800.21140.03440.03490.0349430
10 Nov 20220.19060.21600.03210.03800.03802,629
09 Nov 20220.22250.22310.03170.03210.03212,535
08 Nov 20220.04310.24800.03770.03860.0386610
07 Nov 20220.25110.25260.04200.04310.0431912
06 Nov 20220.25540.25610.04370.04370.0437737
05 Nov 20220.25370.25740.04570.25540.255437
04 Nov 20220.24250.25450.04160.25380.25381,293
03 Nov 20220.24200.24460.04150.24250.24253,985
02 Nov 20220.24580.24890.04100.24190.24192,582
01 Nov 20220.19700.24770.04530.24580.24583,284
31 Oct 20220.19830.19980.04070.04550.04552,504
30 Oct 20220.20010.20100.04290.04290.04292,177
29 Oct 20220.19790.20180.04280.04350.04351,430
28 Oct 20220.19500.19920.04240.19790.1979501
27 Oct 20220.04420.20040.04240.19490.1949422
26 Oct 20220.19310.20120.04380.19960.1996399
25 Oct 20220.18590.19550.04140.19310.193158
24 Oct 20220.18800.18830.04110.18590.1859381
23 Oct 20220.18460.18880.04190.18800.1880282
22 Oct 20220.04410.18500.04170.18460.18461,153
21 Oct 20220.18310.18490.04150.18420.18422,068
20 Oct 20220.18390.18560.04340.18310.18312,457
19 Oct 20220.18580.18590.04410.18390.18391,071
18 Oct 20220.18790.18900.04420.04430.04431,989
17 Oct 20220.18520.18860.04490.18790.18791,714
16 Oct 20220.04860.18630.04550.18520.1852560
15 Oct 20220.18440.18460.04650.18320.18321,409
14 Oct 20220.04790.19110.04660.18440.1844407
13 Oct 20220.18410.18690.04650.18630.18631,580
12 Oct 20220.04760.18450.04740.05310.05316,051
11 Oct 20220.18390.18490.04320.18310.183114,488
10 Oct 20220.18690.18750.05170.05170.05171,263
09 Oct 20220.05480.18780.05340.05350.0535275
08 Oct 20220.18780.18840.05390.18660.1866124
07 Oct 20220.19180.19260.05370.18780.18783,805
06 Oct 20220.19370.19610.05480.05890.05893,264
05 Oct 20220.19540.19550.05410.19370.1937797
04 Oct 20220.05590.19580.05380.05820.05822,290
03 Oct 20220.05450.18880.05240.18860.1886849
02 Oct 20220.18560.18610.05350.18300.1830409
01 Oct 20220.18670.18710.05370.05430.0543301
30 Sept 20220.18810.19330.05380.18670.1867426
29 Sept 20220.18670.18830.05300.18810.1881469
28 Sept 20220.18360.18920.05160.18670.18671,533
27 Sept 20220.05430.19540.05140.18370.18372,985
26 Sept 20220.05190.26040.05190.18470.18471,531
25 Sept 20220.05090.15480.05090.05190.0519583
24 Sept 20220.15610.15620.05080.15320.15325,313
23 Sept 20220.05160.16170.04980.15610.156114,936
22 Sept 20220.15400.16170.04900.16130.1613562
21 Sept 20220.15700.16350.04890.15410.15411,069
20 Sept 20220.05380.16290.05020.05020.05021,616
19 Sept 20220.16140.16320.04910.16240.16243,925
18 Sept 20220.16730.16730.05430.16140.1614636
17 Sept 20220.16430.16750.05380.16730.16737,486
16 Sept 20220.16370.16510.05930.16430.16431,653
15 Sept 20220.16820.16880.05910.06110.061116,756
14 Sept 20220.05370.17010.05360.07670.076722,390
13 Sept 20220.06110.18840.05360.05680.05681,848
12 Sept 20220.18090.18650.05880.18590.1859967
11 Sept 20220.18010.18090.05820.18090.18091,235
10 Sept 20220.17760.18080.05780.05920.05921,627
09 Sept 20220.05450.17800.05290.17770.17773,992
08 Sept 20220.05460.16120.05190.05450.05455,976
07 Sept 20220.15240.15720.04980.05460.05467,175
06 Sept 20220.16030.16300.05220.05220.05223,150
05 Sept 20220.16170.16210.05440.16030.16032,476
04 Sept 20220.16040.16180.05520.05880.05882,391
03 Sept 20220.16160.16210.05480.05650.05655,869
02 Sept 20220.16280.16500.05320.16160.1616846
01 Sept 20220.16220.16340.05170.16280.16284,480
31 Aug 20220.16370.16890.05310.05360.05362,553
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...