UK Markets closed

Viacoin USD (VIA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0739+0.0036 (+5.10%)
As of 11:33PM UTC. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 20230.07040.07720.06270.07390.07394,859
31 Jan 20230.06460.07460.06120.07030.07033,668
30 Jan 20230.07180.07200.06230.06460.06462,267
29 Jan 20230.06310.28250.06310.07180.071811,970
28 Jan 20230.06160.06810.05600.06310.06317,183
27 Jan 20230.05760.06190.05760.06160.0616849
26 Jan 20230.05960.27730.05610.05760.05762,025
25 Jan 20230.06110.27300.05070.05960.05966,402
24 Jan 20230.05500.06190.05480.06110.06111,163
23 Jan 20230.05630.05720.05410.05500.0550434
22 Jan 20230.05740.06090.05360.05630.05634,518
21 Jan 20230.06330.06400.05740.05740.05742,527
20 Jan 20230.05740.06330.05480.06330.06335,915
19 Jan 20230.04990.06570.04970.05740.057418,627
18 Jan 20230.05060.05730.04700.05030.050312,353
17 Jan 20230.04760.05200.04700.05060.05061,457
16 Jan 20230.04820.05100.04600.04760.04762,513
15 Jan 20230.05330.05340.04650.04820.04824,471
14 Jan 20230.05770.07030.04690.05330.053325,106
13 Jan 20230.04110.22720.04080.05770.05779,938
12 Jan 20230.04130.04370.03980.04110.04111,103
11 Jan 20230.03870.04000.03810.03950.03951,105
10 Jan 20230.03870.04300.03820.03870.03876,449
09 Jan 20230.03690.04000.03690.03870.03871,156
08 Jan 20230.04020.04020.03650.03690.03692,106
07 Jan 20230.03980.04240.03730.04020.04022,253
06 Jan 20230.03920.04250.03920.03980.0398161
05 Jan 20230.04050.04430.03880.03920.03921,188
04 Jan 20230.04190.20080.03980.04050.04051,412
03 Jan 20230.04110.19960.04100.04190.04192,765
02 Jan 20230.03820.20090.03820.04110.04117,223
01 Jan 20230.03310.04550.03310.03820.038216,946
31 Dec 20220.03570.03570.03300.03310.03311,859
30 Dec 20220.03680.03830.03410.03570.03573,147
29 Dec 20220.03660.03920.03650.03680.0368262
28 Dec 20220.03910.19920.03650.03660.03661,600
27 Dec 20220.03770.20240.03760.03910.03912,461
26 Dec 20220.03650.03770.03600.03770.03771,228
25 Dec 20220.03760.20220.03640.03650.0365367
24 Dec 20220.03760.03770.03630.03760.0376144
23 Dec 20220.03670.03780.03610.03760.0376911
22 Dec 20220.03730.03790.03630.03670.0367244
21 Dec 20220.03690.04000.03600.03730.0373482
20 Dec 20220.03570.20250.03560.03690.03691,634
19 Dec 20220.03750.03800.03560.03570.0357415
18 Dec 20220.03800.03820.03660.03750.0375466
17 Dec 20220.03680.03870.03620.03800.0380996
16 Dec 20220.03850.04330.03670.03680.03682,637
15 Dec 20220.03900.04180.03840.03860.03862,275
14 Dec 20220.03910.04020.03830.03900.03901,215
13 Dec 20220.03790.04060.03750.03910.03911,567
12 Dec 20220.03920.03920.03760.03790.03791,137
11 Dec 20220.04040.04050.03830.03920.03921,984
10 Dec 20220.03920.04050.03920.04040.0404661
09 Dec 20220.04000.04180.03920.03920.03922,401
08 Dec 20220.04090.04100.03940.04000.0400483
07 Dec 20220.04120.20160.03880.04090.04092,331
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...