UK markets closed

Vertcoin GBP (VTC-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.047492-0.004150 (-8.04%)
As of 02:22AM UTC. Market open.
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
18 May 20240.0475770.0475770.0472800.0474920.04749211,349
17 May 20240.0492700.0552320.0487220.0501860.05018614,163
16 May 20240.0468800.0524380.0442980.0492650.04926512,957
15 May 20240.0462700.0472320.0451690.0468800.0468809,325
14 May 20240.0456280.0474600.0451930.0462470.0462479,448
13 May 20240.0471340.0473800.0454390.0456040.0456049,637
12 May 20240.0459590.0476630.0455440.0471600.0471609,608
11 May 20240.0476600.0478710.0457300.0459860.0459869,078
10 May 20240.0453940.0505140.0452550.0476740.04767412,485
09 May 20240.0458800.0463920.0440970.0453770.0453779,409
08 May 20240.0457190.0479600.0454560.0458780.0458789,493
07 May 20240.0473820.0486670.0452840.0457530.0457539,846
06 May 20240.0518290.0519320.0445200.0473670.04736715,377
05 May 20240.0470070.0522860.0469130.0518120.05181210,942
04 May 20240.0478480.0506090.0449410.0470010.04700115,623
03 May 20240.0480430.0600770.0470160.0478420.04784216,155
02 May 20240.0462410.0487740.0449750.0480620.04806211,674
01 May 20240.0495300.0501420.0445300.0462490.04624914,960
30 Apr 20240.0483760.0546020.0470570.0495280.04952821,172
29 Apr 20240.0407710.0656580.0387270.0483620.04836237,340
28 Apr 20240.0418690.0420450.0404500.0407390.0407398,582
27 Apr 20240.0412910.0455900.0407620.0418750.0418759,851
26 Apr 20240.0395630.0418750.0387240.0412870.0412879,276
25 Apr 20240.0414830.0424390.0375280.0395560.03955610,901
24 Apr 20240.0404060.0473300.0381970.0414900.04149015,261
23 Apr 20240.0407000.0412420.0385880.0404060.04040610,884
22 Apr 20240.0436170.0487520.0402190.0407080.04070812,872
21 Apr 20240.0346900.0570450.0336010.0436140.04361439,130
20 Apr 20240.0315690.0357700.0308230.0346810.03468110,076
19 Apr 20240.0333310.0355320.0308170.0315830.0315839,729
18 Apr 20240.0345720.0355160.0320810.0333110.0333117,282
17 Apr 20240.0355690.0357810.0308610.0345780.0345788,941
16 Apr 20240.0368740.0368750.0345700.0355890.0355897,890
15 Apr 20240.0318000.0383000.0309600.0368740.03687414,819
14 Apr 20240.0384740.0388450.0306640.0318140.03181411,851
13 Apr 20240.0367360.0471490.0348920.0384800.03848019,594
12 Apr 20240.0379040.0387350.0345350.0367310.03673113,882
11 Apr 20240.0366030.0388900.0362360.0378730.0378739,759
10 Apr 20240.0378650.0385500.0357410.0366010.0366019,169
09 Apr 20240.0373280.0390500.0371120.0378460.0378468,882
08 Apr 20240.0391300.0393950.0366370.0373220.0373229,034
07 Apr 20240.0364110.0392870.0360900.0391300.0391308,764
06 Apr 20240.0423110.0424070.0360690.0364160.03641610,197
05 Apr 20240.0384420.0423140.0346240.0423110.04231118,347
04 Apr 20240.0382360.0387320.0374440.0384680.0384688,085
03 Apr 20240.0409400.0432400.0370750.0382230.03822311,101
02 Apr 20240.0442150.0444710.0391730.0409340.04093413,558
01 Apr 20240.0457770.0466520.0441460.0442180.04421810,800
31 Mar 20240.0475500.0478500.0455560.0457720.04577210,020
30 Mar 20240.0440880.0488100.0435260.0475560.04755610,933
29 Mar 20240.0443220.0452350.0424970.0440760.04407610,774
28 Mar 20240.0476770.0501310.0426820.0443280.04432810,709
27 Mar 20240.0462920.0487410.0441720.0476750.04767512,299
26 Mar 20240.0442670.0467000.0423510.0462870.04628710,550
25 Mar 20240.0425560.0448770.0423030.0442680.04426810,021
24 Mar 20240.0425860.0524980.0419320.0425740.04257419,267
23 Mar 20240.0422830.0449720.0396870.0426420.04264210,926
22 Mar 20240.0402370.0447780.0402320.0422520.04225212,414
21 Mar 20240.0390760.0405820.0364460.0402370.04023710,656
20 Mar 20240.0402430.0403800.0352760.0390760.03907612,442
19 Mar 20240.0406920.0411290.0380420.0402430.04024311,627
18 Mar 20240.0416610.0438730.0383000.0406640.04066410,762
17 Mar 20240.0425470.0432960.0412740.0416570.04165711,309
16 Mar 20240.0462600.0464980.0329100.0425470.04254733,252
15 Mar 20240.0464050.0465810.0426790.0462640.04626415,363
14 Mar 20240.0440570.0499790.0434420.0462000.04620011,047
13 Mar 20240.0465380.0499210.0433230.0440750.04407515,749
12 Mar 20240.0456490.0483090.0439320.0465390.04653913,660
11 Mar 20240.0473030.0489100.0444250.0456340.04563425,439
10 Mar 20240.0443250.0496310.0407730.0473030.04730316,000
09 Mar 20240.0432940.0468670.0431470.0443110.04431110,033
08 Mar 20240.0460030.0463690.0418670.0433370.04333710,785
07 Mar 20240.0445530.0474250.0432450.0459730.04597313,206
06 Mar 20240.0519520.0520120.0405560.0445530.04455316,338
05 Mar 20240.0417330.0536690.0405090.0519310.05193121,784
04 Mar 20240.0411850.0418550.0389020.0417510.04175113,562
03 Mar 20240.0435060.0443420.0366530.0412030.04120317,914
02 Mar 20240.0447370.0457240.0421630.0435420.04354210,644
01 Mar 20240.0442220.0470090.0421700.0448060.04480612,083
29 Feb 20240.0447710.0508610.0413560.0442500.04425022,018
28 Feb 20240.0439460.0492460.0438350.0447570.04475712,260
27 Feb 20240.0443730.0466650.0430450.0439700.04397011,065
26 Feb 20240.0434040.0448770.0430370.0443730.0443739,812
25 Feb 20240.0431910.0441430.0427160.0434100.0434108,892
24 Feb 20240.0425380.0461260.0421690.0431770.04317711,473
23 Feb 20240.0411390.0441570.0400300.0425180.04251810,127
22 Feb 20240.0431670.0438840.0406300.0411070.0411079,541
21 Feb 20240.0444880.0452010.0425180.0431820.04318210,302
20 Feb 20240.0434530.0459950.0431230.0444880.04448814,555
19 Feb 20240.0443680.0451850.0422680.0434530.04345311,064
18 Feb 20240.0422020.0450030.0407200.0443380.04433815,025
17 Feb 20240.0394670.0422500.0386200.0422310.0422319,364
16 Feb 20240.0390990.0398730.0386540.0394810.0394818,327
15 Feb 20240.0364710.0403890.0358930.0391010.03910110,568
14 Feb 20240.0364460.0369340.0337220.0365850.0365858,618
13 Feb 20240.0351790.0387150.0348710.0372260.0372269,176
12 Feb 20240.0342230.0352880.0328630.0351390.0351397,419
11 Feb 20240.0333040.0344800.0321220.0342520.0342527,845
10 Feb 20240.0312380.0335820.0311110.0333010.0333017,285
09 Feb 20240.0318170.0326300.0311030.0312310.0312316,945
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...