VIA-USD - Viacoin USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20230.0365220.0386210.0364750.0367400.0367401,049
27 May 20230.0342050.0381090.0331020.0365260.0365261,827
26 May 20230.0344200.2143130.0341930.0342050.0342052,080
25 May 20230.0374130.0375580.0343790.0344190.034419771
24 May 20230.0334850.0387240.0334470.0374160.0374162,481
23 May 20230.0341190.0348330.0334760.0334870.033487120
22 May 20230.0334480.0342140.0321020.0341190.034119326
21 May 20230.0325390.0337470.0320700.0334480.033448508
20 May 20230.0328030.0341480.0324460.0325410.032541335
19 May 20230.0343560.0344360.0316680.0328010.0328011,142
18 May 20230.0584740.0609290.0331120.0343570.034357268
17 May 20230.0335280.0614290.0335150.0584730.0584731,523
16 May 20230.0337350.0354090.0326310.0335280.0335282,330
15 May 20230.0325920.0342570.0323940.0337340.033734216
14 May 20230.0343220.0346780.0322290.0325930.0325931,564
13 May 20230.0332350.0351790.0321680.0343230.0343231,861
12 May 20230.0324100.0355190.0322930.0332340.033234644
11 May 20230.0389470.2220480.0322670.0324110.0324112,124
10 May 20230.0639630.2250010.0347940.0389440.0389442,784
09 May 20230.0318580.0644440.0308360.0639660.0639664,823
08 May 20230.0333650.0363490.0317070.0318630.0318631,806
07 May 20230.0346920.0393260.0333090.0333790.0333793,493
06 May 20230.0339730.0377910.0325720.0346950.0346951,629
05 May 20230.0340510.0363510.0335720.0339730.0339731,264
04 May 20230.0351080.0378920.0336310.0340500.0340502,375
03 May 20230.0346920.3441720.0337780.0351040.0351043,271
02 May 20230.0382180.0382500.0329570.0346920.0346922,947
01 May 20230.0378040.0394960.0356890.0382180.0382184,210
30 Apr 20230.0412330.0412410.0377080.0378150.0378154,103
29 Apr 20230.0425530.3498670.0401230.0412340.041234631
28 Apr 20230.0415490.0428350.0405760.0425540.042554310
27 Apr 20230.0417620.0432470.0405860.0415490.041549695
26 Apr 20230.0404670.0441570.0399550.0417550.041755527
25 Apr 20230.0390660.0419550.0386470.0404680.040468552
24 Apr 20230.0408470.0417870.0381180.0390680.039068368
23 Apr 20230.0411790.0411860.0386060.0408470.040847767
22 Apr 20230.0379380.0429540.0378110.0411780.0411783,030
21 Apr 20230.0429590.0461890.0378910.0379390.0379395,660
20 Apr 20230.0438290.0458660.0429080.0429580.0429581,326
19 Apr 20230.0422290.0509090.0400040.0438380.04383810,064
18 Apr 20230.0412200.3614370.0382800.0422330.0422331,534
17 Apr 20230.0430550.3508800.0378880.0412130.0412132,416
16 Apr 20230.0400330.0437380.0378110.0430540.0430543,576
15 Apr 20230.0393300.0427960.0391990.0400340.0400341,878
14 Apr 20230.0449960.0473840.0392300.0393240.03932411,216
13 Apr 20230.0715540.3572530.0415530.0440810.04408122,276
12 Apr 20230.0444570.3572530.0401080.0817040.08170413,375
11 Apr 20230.0798790.3586510.0435700.0444630.0444635,913
10 Apr 20230.0416590.0934890.0402430.0798800.07988039,066
09 Apr 20230.0338190.0541660.0324460.0416620.04166232,311
08 Apr 20230.0379840.0384220.0321180.0338170.0338175,843
07 Apr 20230.0659860.0662180.0367630.0379860.0379863,498
06 Apr 20230.0400180.0676930.0375980.0660780.0660784,148
05 Apr 20230.0400070.2313760.0360390.0400210.0400216,540
04 Apr 20230.0375440.2262730.0375250.0400060.0400069,477
03 Apr 20230.0439860.0470840.0349850.0375470.0375476,142
02 Apr 20230.0452760.0486630.0434170.0439870.0439877,854
01 Apr 20230.0458630.2312460.0395210.0449010.04490130,890
31 Mar 20230.0594510.2298440.0304660.0458640.04586414,590
30 Mar 20230.0584220.0628240.0582400.0594430.059443805
29 Mar 20230.0564750.0619400.0563600.0584200.058420186
28 Mar 20230.0554010.0579140.0545760.0564790.056479789
27 Mar 20230.0588050.0606840.0543960.0554010.0554011,566
26 Mar 20230.0602290.0616780.0587990.0588040.058804584
25 Mar 20230.0579880.0613990.0571800.0602270.0602272,055
24 Mar 20230.0609440.0637570.0575160.0579840.0579841,806
23 Mar 20230.0614720.0664730.0601330.0609450.0609451,772
22 Mar 20230.0954000.0960850.0565110.0614750.0614751,616
21 Mar 20230.0638500.1000970.0616030.0953930.095393482
20 Mar 20230.0622320.0656900.0605030.0638280.0638281,765
19 Mar 20230.0557970.0622360.0557090.0622360.0622361,331
18 Mar 20230.0914390.0962700.0557160.0557970.055797584
17 Mar 20230.0538460.3092530.0528280.0914220.091422864
16 Mar 20230.0533890.2961450.0516170.0538410.0538412,525
15 Mar 20230.0550050.2998790.0529670.0533700.053370269
14 Mar 20230.0534430.3110410.0532940.0549900.054990583
13 Mar 20230.0478220.2898080.0478220.0534390.0534391,316
12 Mar 20230.0462070.2472670.0442010.0478220.047822296
11 Mar 20230.0454230.2454040.0437500.0462170.046217215
10 Mar 20230.0454180.2390250.0426400.0454210.0454211,034
09 Mar 20230.0499560.2509880.0453380.0454100.0454101,066
08 Mar 20230.0510980.2645720.0482240.0499520.0499521,005
07 Mar 20230.0527070.2669260.0487740.0511050.051105712
06 Mar 20230.0516050.0527760.0494080.0527100.052710829
05 Mar 20230.0525320.0531420.0513840.0516020.051602227
04 Mar 20230.0516580.0534650.0513240.0525300.052530403
03 Mar 20230.0558740.0558810.0512940.0516580.05165868
02 Mar 20230.0555700.2808140.0536470.0558720.055872478
01 Mar 20230.0527840.0558840.0526420.0555690.0555691,019
28 Feb 20230.0526890.0552250.0516100.0527760.0527761,353
27 Feb 20230.0532490.0549110.0519810.0526910.052691192
26 Feb 20230.0539960.0554900.0518120.0532480.053248464
25 Feb 20230.0519680.0540210.0516530.0539990.0539993,231
24 Feb 20230.0574700.0580120.0515360.0519640.0519641,556
23 Feb 20230.0553970.0619220.0533110.0574740.0574744,081
22 Feb 20230.0554730.2890340.0545690.0553920.0553921,373
21 Feb 20230.0591030.2966270.0545400.0554710.055471987
20 Feb 20230.0562180.2970880.0542320.0590930.0590932,507
19 Feb 20230.0561790.0614780.0538440.0561970.0561972,592
18 Feb 20230.0557630.0593660.0538080.0561820.0561826,714
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...