UK markets close in 7 hours 9 minutes

Viacoin USD (VIA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.192867+0.008470 (+4.59%)
As of 08:19AM UTC. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.0559170.1928670.0538120.1928670.192867810
03 Oct 20220.0544660.1888470.0523830.1885830.188583849
02 Oct 20220.1855870.1861490.0535380.1830140.183014409
01 Oct 20220.1867330.1871180.0537430.0542670.054267301
30 Sept 20220.1881010.1932560.0538270.1867390.186739426
29 Sept 20220.1867010.1882530.0530250.1880970.188097469
28 Sept 20220.1835950.1892050.0515560.1866910.1866911,533
27 Sept 20220.0542890.1954390.0514130.1836520.1836522,985
26 Sept 20220.0518990.2603660.0518630.1847300.1847301,531
25 Sept 20220.0509390.1547970.0509350.0518940.051894583
24 Sept 20220.1561130.1562190.0508060.1532000.1532005,313
23 Sept 20220.0516370.1617310.0498500.1561180.15611814,936
22 Sept 20220.1540230.1616870.0489860.1613270.161327562
21 Sept 20220.1569870.1634960.0488880.1541290.1541291,069
20 Sept 20220.0537500.1628710.0501590.0502490.0502491,616
19 Sept 20220.1613680.1632040.0490730.1624120.1624123,925
18 Sept 20220.1672570.1672570.0542890.1613760.161376636
17 Sept 20220.1643470.1675080.0537640.1672600.1672607,486
16 Sept 20220.1637400.1651250.0593460.1643100.1643101,653
15 Sept 20220.1682130.1688440.0591290.0610740.06107416,756
14 Sept 20220.0536910.1700710.0536220.0767140.07671422,390
13 Sept 20220.0610740.1884190.0535950.0568310.0568311,848
12 Sept 20220.1809100.1864700.0587730.1858980.185898967
11 Sept 20220.1801490.1809030.0582440.1809030.1809031,235
10 Sept 20220.1776420.1808180.0578190.0591880.0591881,627
09 Sept 20220.0545400.1780280.0529390.1776770.1776773,992
08 Sept 20220.0545910.1612090.0519410.0545440.0545445,976
07 Sept 20220.1523970.1571600.0497970.0545920.0545927,175
06 Sept 20220.1603250.1630380.0521750.0521800.0521803,150
05 Sept 20220.1617090.1620520.0543760.1602820.1602822,476
04 Sept 20220.1604450.1617970.0551630.0587610.0587612,391
03 Sept 20220.1615550.1620990.0548010.0565210.0565215,869
02 Sept 20220.1628200.1650490.0531770.1615550.161555846
01 Sept 20220.1622090.1634050.0516720.1628290.1628294,480
31 Aug 20220.1637430.1688820.0531380.0535830.0535832,553
30 Aug 20220.1678700.1698750.0520590.0556290.0556292,148
29 Aug 20220.0531570.1683560.0519910.0548050.0548053,329
28 Aug 20220.1657390.1664800.0531140.0531620.0531621,244
27 Aug 20220.1675710.1682180.0526210.1657450.1657451,708
26 Aug 20220.1786000.1803270.0543440.1675500.1675501,436
25 Aug 20220.0609770.1802000.0569840.0581060.0581064,907
24 Aug 20220.0581210.1801460.0564290.0609760.0609763,430
23 Aug 20220.0601370.1790140.0554570.1780370.17803715,677
22 Aug 20220.0577040.1780370.0568610.1769690.1769691,181
21 Aug 20220.1749960.1792010.0557250.0577110.0577111,724
20 Aug 20220.1726180.1765710.0560040.1750430.1750431,898
19 Aug 20220.1919740.1919740.0567030.1726570.1726578,389
18 Aug 20220.1930300.1948730.0656800.1919690.191969690
17 Aug 20220.1974980.2018350.0676120.0676740.0676742,461
16 Aug 20220.1995230.2003510.0660680.0723660.0723666,233
15 Aug 20220.2011120.2077240.0691810.0733760.0733763,261
14 Aug 20220.2020280.2065430.0709090.2011210.2011215,107
13 Aug 20220.0739390.2055930.0721730.2019870.201987996
12 Aug 20220.1981260.2018920.0703770.2018110.2018112,136
11 Aug 20220.1980530.2052740.0700300.1981290.19812923,801
10 Aug 20220.1901670.3265670.0503880.1980470.19804730,414
09 Aug 20220.0702440.1962080.0654850.0657870.0657871,680
08 Aug 20220.1903040.1987010.0651380.0702380.0702383,247
07 Aug 20220.1885300.1917320.0658550.1902740.1902743,657
06 Aug 20220.1912230.1915110.0648170.0686540.0686547,546
05 Aug 20220.0606400.1922940.0586260.1912050.19120557,322
04 Aug 20220.1875840.1904350.0553880.1858000.1858003,253
03 Aug 20220.1879870.1928680.0606670.0656040.0656044,952
02 Aug 20220.0638650.1915350.0592870.1879610.1879612,474
01 Aug 20220.0625420.1919020.0583050.0638810.0638814,382
31 Jul 20220.0659890.1973150.0596230.1908960.1908969,648
30 Jul 20220.0673450.2010040.0557660.1935080.19350814,311
29 Jul 20220.0717740.1987310.0602040.1947220.19472214,998
28 Jul 20220.0743860.1972240.0669770.1950430.1950434,401
27 Jul 20220.2517430.2723900.0610590.1875720.1875729,963
26 Jul 20220.0625880.2530130.0601110.0666930.0666932,598
25 Jul 20220.2678950.2683920.0626940.2531360.253136566
24 Jul 20220.2662160.2722420.0662150.0671490.0671491,173
23 Jul 20220.2690780.2722800.0668650.2662160.266216552
22 Jul 20220.0681010.2805080.0679650.2691730.2691731,819
21 Jul 20220.2753130.2771520.0635430.2745010.2745013,409
20 Jul 20220.2772090.2867320.0621970.2752960.27529610,003
19 Jul 20220.2662440.2804540.0603850.2771650.2771652,961
18 Jul 20220.2462660.2680990.0620960.2664550.2664555,557
17 Jul 20220.0695200.2559680.0596560.2462350.2462358,753
16 Jul 20220.2468840.2549460.0620920.2511050.25110513,354
15 Jul 20220.0783840.2504880.0367160.2469100.24691032,410
14 Jul 20220.2395060.2463600.0752970.2437540.2437543,693
13 Jul 20220.2290130.2396430.0763890.2395130.2395133,372
12 Jul 20220.2366500.2375150.0771200.2289880.2289884,224
11 Jul 20220.2471480.2471480.0826650.0826780.0826787,778
10 Jul 20220.2558540.2558540.0852580.2471960.24719610,617
09 Jul 20220.2573440.2592440.0853750.2558680.2558681,501
08 Jul 20220.1826180.2644320.0822690.2575140.2575147,589
07 Jul 20220.1734240.1835860.0773930.1826210.1826211,275
06 Jul 20220.0801730.1738260.0764370.1734270.1734272,924
05 Jul 20220.0825190.1741630.0745580.1704050.1704052,139
04 Jul 20220.0779610.1709840.0748310.1707520.1707522,711
03 Jul 20220.0785080.1650720.0733450.1628670.1628673,790
02 Jul 20220.0771390.1634980.0767320.0785080.0785083,214
01 Jul 20220.2350710.2447030.0762950.1626330.1626332,679
30 Jun 20220.0770150.2388740.0752790.2346470.23464713,486
29 Jun 20220.2405350.2415190.0760690.0769980.0769987,026
28 Jun 20220.2458760.2510100.0777680.0803110.08031111,616
27 Jun 20220.2493950.2547300.0794460.0802460.08024622,645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...