VCT Coin Values VCT
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2018-08-01 | $0.0341000 | $0.0325400 | $0.0341000 | $0.0305000 |
2018-08-02 | $0.0318400 | $0.0316300 | $0.0318400 | $0.0308100 |
2018-08-03 | $0.0321500 | $0.0327200 | $0.0342300 | $0.0321500 |
2018-08-04 | $0.0318800 | $0.0321700 | $0.0333500 | $0.0313300 |
2018-08-05 | $0.0323200 | $0.0335200 | $0.0335200 | $0.0323200 |
2018-08-06 | $0.0332100 | $0.0334100 | $0.0334100 | $0.0320100 |
2018-08-07 | $0.0311800 | $0.0308800 | $0.0320800 | $0.0306300 |
2018-08-08 | $0.0290500 | $0.0289700 | $0.0302000 | $0.0288900 |
2018-08-09 | $0.0296200 | $0.0296000 | $0.0297900 | $0.0296000 |
2018-08-10 | $0.0270000 | $0.0286600 | $0.0286600 | $0.0269900 |
2018-08-11 | $0.0274900 | $0.0282300 | $0.0283000 | $0.0267100 |
2018-08-12 | $0.0282500 | $0.0262400 | $0.0283200 | $0.0259400 |
2018-08-13 | $0.0234200 | $0.0231600 | $0.0261300 | $0.0231600 |
2018-08-14 | $0.0226900 | $0.0243200 | $0.0259600 | $0.0226900 |
2018-08-15 | $0.0245700 | $0.0267100 | $0.0267200 | $0.0245700 |
2018-08-16 | $0.0272400 | $0.0269600 | $0.0272400 | $0.0263800 |
2018-08-17 | $0.0298500 | $0.0282300 | $0.0309200 | $0.0282300 |
2018-08-18 | $0.0262100 | $0.0245500 | $0.0265300 | $0.0240000 |
2018-08-19 | $0.0249400 | $0.0244500 | $0.0264900 | $0.0244200 |
2018-08-20 | $0.0221000 | $0.0228600 | $0.0250000 | $0.0221000 |
2018-08-21 | $0.0237300 | $0.0253300 | $0.0253300 | $0.0229700 |
2018-08-22 | $0.0243600 | $0.0249400 | $0.0250000 | $0.0238200 |
2018-08-23 | $0.0254400 | $0.0237200 | $0.0254400 | $0.0237200 |
2018-08-24 | $0.0242000 | $0.0234200 | $0.0242000 | $0.0234200 |
2018-08-25 | $0.0231100 | $0.0233700 | $0.0234500 | $0.0226500 |
2018-08-26 | $0.0230900 | $0.0222700 | $0.0230900 | $0.0219500 |
2018-08-27 | $0.0233900 | $0.0242500 | $0.0242500 | $0.0227600 |
2018-08-28 | $0.0248900 | $0.0257400 | $0.0268900 | $0.0244400 |
2018-08-29 | $0.0251400 | $0.0262100 | $0.0265500 | $0.0251400 |
2018-08-30 | $0.0258000 | $0.0261400 | $0.0261400 | $0.0242400 |
2018-08-31 | $0.0259100 | $0.0250400 | $0.0259600 | $0.0240300 |
2018-09-01 | $0.0262600 | $0.0262600 | $0.0262600 | $0.0262600 |
2018-09-02 | $0.0262300 | $0.0262300 | $0.0262300 | $0.0262300 |
2018-09-03 | $0.0256900 | $0.0256900 | $0.0256900 | $0.0256900 |
2018-09-04 | $0.0253600 | $0.0253600 | $0.0253600 | $0.0253600 |
2018-09-05 | $0.0202900 | $0.0202900 | $0.0202900 | $0.0202900 |
2018-09-06 | $0.0204000 | $0.0204000 | $0.0204000 | $0.0204000 |
2018-09-07 | $0.0191300 | $0.0191300 | $0.0191300 | $0.0191300 |
2018-09-08 | $0.0174900 | $0.0174900 | $0.0174900 | $0.0174900 |
2018-09-09 | $0.0174200 | $0.0174200 | $0.0174200 | $0.0174200 |
2018-09-10 | $0.0175300 | $0.0175300 | $0.0175300 | $0.0175300 |
2018-09-11 | $0.0164600 | $0.0164600 | $0.0164600 | $0.0164600 |
2018-09-12 | $0.0162700 | $0.0162700 | $0.0162700 | $0.0162700 |
2018-09-13 | $0.0187800 | $0.0187800 | $0.0187800 | $0.0187800 |
2018-09-14 | $0.0185700 | $0.0185700 | $0.0185700 | $0.0185700 |
2018-09-15 | $0.0197000 | $0.0197000 | $0.0197000 | $0.0197000 |
2018-09-16 | $0.0195700 | $0.0195700 | $0.0195700 | $0.0195700 |
2018-09-17 | $0.0174300 | $0.0174300 | $0.0174300 | $0.0174300 |
2018-09-18 | $0.0185300 | $0.0185300 | $0.0185300 | $0.0185300 |
2018-09-19 | $0.0186500 | $0.0186500 | $0.0186500 | $0.0186500 |
2018-09-20 | $0.0199800 | $0.0199800 | $0.0199800 | $0.0199800 |
2018-09-21 | $0.0220200 | $0.0220200 | $0.0220200 | $0.0220200 |
2018-09-22 | $0.0214100 | $0.0214100 | $0.0214100 | $0.0214100 |
2018-09-23 | $0.0217400 | $0.0217400 | $0.0217400 | $0.0217400 |
2018-09-24 | $0.0202600 | $0.0202600 | $0.0202600 | $0.0202600 |
2018-09-25 | $0.0194900 | $0.0194900 | $0.0194900 | $0.0194900 |
2018-09-26 | $0.0190400 | $0.0190400 | $0.0190400 | $0.0190400 |
2018-09-27 | $0.0203700 | $0.0203700 | $0.0203700 | $0.0203700 |
2018-09-28 | $0.0197000 | $0.0197000 | $0.0197000 | $0.0197000 |
2018-09-29 | $0.0205600 | $0.0205600 | $0.0205600 | $0.0205600 |
2018-09-30 | $0.0206800 | $0.0206800 | $0.0206800 | $0.0206800 |
2018-10-01 | $0.0205300 | $0.0205300 | $0.0205300 | $0.0205300 |
2018-10-02 | $0.0200400 | $0.0200400 | $0.0200400 | $0.0200400 |
2018-10-03 | $0.0195600 | $0.0195600 | $0.0195600 | $0.0195600 |
2018-10-04 | $0.0197100 | $0.0197100 | $0.0197100 | $0.0197100 |
2018-10-05 | $0.0202600 | $0.0202600 | $0.0202600 | $0.0202600 |
2018-10-06 | $0.0199700 | $0.0199700 | $0.0199700 | $0.0199700 |
2018-10-07 | $0.0200600 | $0.0200600 | $0.0200600 | $0.0200600 |
2018-10-08 | $0.0203900 | $0.0203900 | $0.0203900 | $0.0203900 |
2018-10-09 | $0.0202200 | $0.0202200 | $0.0202200 | $0.0202200 |
2018-10-10 | $0.0200300 | $0.0200300 | $0.0200300 | $0.0200300 |
2018-10-11 | $0.0168800 | $0.0168800 | $0.0168800 | $0.0168800 |
2018-10-12 | $0.0174200 | $0.0174200 | $0.0174200 | $0.0174200 |
2018-10-13 | $0.0177300 | $0.0177300 | $0.0177300 | $0.0177300 |
2018-10-14 | $0.0173300 | $0.0173300 | $0.0173300 | $0.0173300 |
2018-10-15 | $0.0187400 | $0.0187400 | $0.0187400 | $0.0187400 |
2018-10-16 | $0.0186900 | $0.0186900 | $0.0186900 | $0.0186900 |
2018-10-17 | $0.0184600 | $0.0184600 | $0.0184600 | $0.0184600 |
2018-10-18 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2018-10-19 | $0.0180300 | $0.0180300 | $0.0180300 | $0.0180300 |
2018-10-20 | $0.0182300 | $0.0182300 | $0.0182300 | $0.0182300 |
2018-10-21 | $0.0182000 | $0.0182000 | $0.0182000 | $0.0182000 |
2018-10-22 | $0.0181000 | $0.0181000 | $0.0181000 | $0.0181000 |
2018-10-23 | $0.0181100 | $0.0181100 | $0.0181100 | $0.0181100 |
2018-10-24 | $0.0180400 | $0.0180400 | $0.0180400 | $0.0180400 |
2018-10-25 | $0.0178900 | $0.0178900 | $0.0178900 | $0.0178900 |
2018-10-26 | $0.0180800 | $0.0180800 | $0.0180800 | $0.0180800 |
2018-10-27 | $0.0180300 | $0.0180300 | $0.0180300 | $0.0180300 |
2018-10-28 | $0.0181100 | $0.0181100 | $0.0181100 | $0.0181100 |
2018-10-29 | $0.0174000 | $0.0174000 | $0.0174000 | $0.0174000 |
2018-10-30 | $0.0174400 | $0.0174400 | $0.0174400 | $0.0174400 |
2018-10-31 | $0.0175900 | $0.0175900 | $0.0175900 | $0.0175900 |
2018-11-01 | $0.0176700 | $0.0176700 | $0.0176700 | $0.0176700 |
2018-11-02 | $0.0178700 | $0.0178700 | $0.0178700 | $0.0178700 |
2018-11-03 | $0.0177300 | $0.0177300 | $0.0177300 | $0.0177300 |
2018-11-04 | $0.0187800 | $0.0187800 | $0.0187800 | $0.0187800 |
2018-11-05 | $0.0186400 | $0.0186400 | $0.0186400 | $0.0186400 |
2018-11-06 | $0.0195200 | $0.0195200 | $0.0195200 | $0.0195200 |
2018-11-07 | $0.0193800 | $0.0193800 | $0.0193800 | $0.0193800 |
2018-11-08 | $0.0187800 | $0.0187800 | $0.0187800 | $0.0187800 |
2018-11-09 | $0.0186100 | $0.0186100 | $0.0186100 | $0.0186100 |
2018-11-10 | $0.0188400 | $0.0188400 | $0.0188400 | $0.0188400 |
2018-11-11 | $0.0188200 | $0.0188200 | $0.0188200 | $0.0188200 |
2018-11-12 | $0.0187400 | $0.0187400 | $0.0187400 | $0.0187400 |
2018-11-13 | $0.0183500 | $0.0183500 | $0.0183500 | $0.0183500 |
2018-11-14 | $0.0162400 | $0.0162400 | $0.0162400 | $0.0162400 |
2018-11-15 | $0.0161400 | $0.0161400 | $0.0161400 | $0.0161400 |
2018-11-16 | $0.0155400 | $0.0155400 | $0.0155400 | $0.0155400 |
2018-11-17 | $0.0154900 | $0.0154900 | $0.0154900 | $0.0154900 |
2018-11-18 | $0.0157800 | $0.0157800 | $0.0157800 | $0.0157800 |
2018-11-19 | $0.0131800 | $0.0131800 | $0.0131800 | $0.0131800 |
2018-11-20 | $0.0116200 | $0.0116200 | $0.0116200 | $0.0116200 |
2018-11-21 | $0.0121300 | $0.0121300 | $0.0121300 | $0.0121300 |
2018-11-22 | $0.0111000 | $0.0111000 | $0.0111000 | $0.0111000 |
2018-11-23 | $0.0109700 | $0.0109700 | $0.0109700 | $0.0109700 |
2018-11-24 | $0.0100200 | $0.0100200 | $0.0100200 | $0.0100200 |
2018-11-25 | $0.0103800 | $0.0103800 | $0.0103800 | $0.0103800 |
2018-11-26 | $0.009679 | $0.009679 | $0.009679 | $0.009679 |
2018-11-27 | $0.009796 | $0.009796 | $0.009796 | $0.009796 |
2018-11-28 | $0.0109200 | $0.0109200 | $0.0109200 | $0.0109200 |
2018-11-29 | $0.0104400 | $0.0104400 | $0.0104400 | $0.0104400 |
2018-11-30 | $0.0100300 | $0.0100300 | $0.0100300 | $0.0100300 |
2018-12-01 | $0.0105300 | $0.0105300 | $0.0105300 | $0.0105300 |
2018-12-02 | $0.0103100 | $0.0103100 | $0.0103100 | $0.0103100 |
2018-12-03 | $0.009622 | $0.009622 | $0.009622 | $0.009622 |
2018-12-04 | $0.009763 | $0.009763 | $0.009763 | $0.009763 |
2018-12-05 | $0.009030 | $0.009030 | $0.009030 | $0.009030 |
2018-12-06 | $0.008039 | $0.008039 | $0.008039 | $0.008039 |
2018-12-07 | $0.008322 | $0.008322 | $0.008322 | $0.008322 |
2018-12-08 | $0.008129 | $0.008129 | $0.008129 | $0.008129 |
2018-12-09 | $0.008394 | $0.008394 | $0.008394 | $0.008394 |
2018-12-10 | $0.008063 | $0.008063 | $0.008063 | $0.008063 |
2018-12-11 | $0.007828 | $0.007828 | $0.007828 | $0.007828 |
2018-12-12 | $0.008047 | $0.008047 | $0.008047 | $0.008047 |
2018-12-13 | $0.007680 | $0.007680 | $0.007680 | $0.007680 |
2018-12-14 | $0.007459 | $0.007459 | $0.007459 | $0.007459 |
2018-12-15 | $0.007492 | $0.007492 | $0.007492 | $0.007492 |
2018-12-16 | $0.007591 | $0.007591 | $0.007591 | $0.007591 |
2018-12-17 | $0.008485 | $0.008485 | $0.008485 | $0.008485 |
2018-12-18 | $0.009107 | $0.009107 | $0.009107 | $0.009107 |
2018-12-19 | $0.008946 | $0.008946 | $0.008946 | $0.008946 |
2018-12-20 | $0.0103500 | $0.0103500 | $0.0103500 | $0.0103500 |
2018-12-21 | $0.009729 | $0.009729 | $0.009729 | $0.009729 |
2018-12-22 | $0.0105200 | $0.0105200 | $0.0105200 | $0.0105200 |
2018-12-23 | $0.0117000 | $0.0117000 | $0.0117000 | $0.0117000 |
2018-12-24 | $0.0125200 | $0.0125200 | $0.0125200 | $0.0125200 |
2018-12-25 | $0.0116500 | $0.0116500 | $0.0116500 | $0.0116500 |
2018-12-26 | $0.0117900 | $0.0117900 | $0.0117900 | $0.0117900 |
2018-12-27 | $0.0103800 | $0.0103800 | $0.0103800 | $0.0103800 |
2018-12-28 | $0.0124200 | $0.0124200 | $0.0124200 | $0.0124200 |
2018-12-29 | $0.0122100 | $0.0122100 | $0.0122100 | $0.0122100 |
2018-12-30 | $0.0125600 | $0.0125600 | $0.0125600 | $0.0125600 |
2018-12-31 | $0.0118700 | $0.0118700 | $0.0118700 | $0.0118700 |
2019-01-01 | $0.0126800 | $0.0126800 | $0.0126800 | $0.0126800 |
2019-01-02 | $0.0139200 | $0.0139200 | $0.0139200 | $0.0139200 |
2019-01-03 | $0.0132900 | $0.0132900 | $0.0132900 | $0.0132900 |
2019-01-04 | $0.0138700 | $0.0138700 | $0.0138700 | $0.0138700 |
2019-01-05 | $0.0138900 | $0.0138900 | $0.0138900 | $0.0138900 |
2019-01-06 | $0.0141000 | $0.0141000 | $0.0141000 | $0.0141000 |
2019-01-07 | $0.0135200 | $0.0135200 | $0.0135200 | $0.0135200 |
2019-01-08 | $0.0134300 | $0.0134300 | $0.0134300 | $0.0134300 |
2019-01-09 | $0.0134400 | $0.0134400 | $0.0134400 | $0.0134400 |
2019-01-10 | $0.0113800 | $0.0113800 | $0.0113800 | $0.0113800 |
2019-01-11 | $0.0113000 | $0.0113000 | $0.0113000 | $0.0113000 |
2019-01-12 | $0.0111900 | $0.0111900 | $0.0111900 | $0.0111900 |
2019-01-13 | $0.0103600 | $0.0103600 | $0.0103600 | $0.0103600 |
2019-01-14 | $0.0115300 | $0.0115300 | $0.0115300 | $0.0115300 |
2019-01-15 | $0.0107800 | $0.0107800 | $0.0107800 | $0.0107800 |
2019-01-16 | $0.0109500 | $0.0109500 | $0.0109500 | $0.0109500 |
2019-01-17 | $0.0110000 | $0.0110000 | $0.0110000 | $0.0110000 |
2019-01-18 | $0.0107200 | $0.0107200 | $0.0107200 | $0.0107200 |
2019-01-19 | $0.0111000 | $0.0111000 | $0.0111000 | $0.0111000 |
2019-01-20 | $0.0105300 | $0.0105300 | $0.0105300 | $0.0105300 |
2019-01-21 | $0.0103800 | $0.0103800 | $0.0103800 | $0.0103800 |
2019-01-22 | $0.0105900 | $0.0105900 | $0.0105900 | $0.0105900 |
2019-01-23 | $0.0104500 | $0.0104500 | $0.0104500 | $0.0104500 |
2019-01-24 | $0.0104600 | $0.0104600 | $0.0104600 | $0.0104600 |
2019-01-25 | $0.0103100 | $0.0103100 | $0.0103100 | $0.0103100 |
2019-01-26 | $0.0103400 | $0.0103400 | $0.0103400 | $0.0103400 |
2019-01-27 | $0.0099810 | $0.0099810 | $0.0099810 | $0.0099810 |
2019-01-28 | $0.009455 | $0.009455 | $0.009455 | $0.009455 |
2019-01-29 | $0.009312 | $0.009312 | $0.009312 | $0.009312 |
2019-01-30 | $0.009694 | $0.009694 | $0.009694 | $0.009694 |
2019-01-31 | $0.009503 | $0.009503 | $0.009503 | $0.009503 |
2019-02-01 | $0.009515 | $0.009515 | $0.009515 | $0.009515 |
2019-02-02 | $0.009868 | $0.009868 | $0.009868 | $0.009868 |
2019-02-03 | $0.009531 | $0.009531 | $0.009531 | $0.009531 |
2019-02-04 | $0.009503 | $0.009503 | $0.009503 | $0.009503 |
2019-02-05 | $0.009506 | $0.009506 | $0.009506 | $0.009506 |
2019-02-06 | $0.009290 | $0.009290 | $0.009290 | $0.009290 |
2019-02-07 | $0.009272 | $0.009272 | $0.009272 | $0.009272 |
2019-02-08 | $0.0106200 | $0.0106200 | $0.0106200 | $0.0106200 |
2019-02-09 | $0.0106200 | $0.0106200 | $0.0106200 | $0.0106200 |
2019-02-10 | $0.0111600 | $0.0111600 | $0.0111600 | $0.0111600 |
2019-02-11 | $0.0107400 | $0.0107400 | $0.0107400 | $0.0107400 |
2019-02-12 | $0.0109000 | $0.0109000 | $0.0109000 | $0.0109000 |
2019-02-13 | $0.0108700 | $0.0108700 | $0.0108700 | $0.0108700 |
2019-02-14 | $0.0107400 | $0.0107400 | $0.0107400 | $0.0107400 |
2019-02-15 | $0.0108500 | $0.0108500 | $0.0108500 | $0.0108500 |
2019-02-16 | $0.0109600 | $0.0109600 | $0.0109600 | $0.0109600 |
2019-02-17 | $0.0119400 | $0.0119400 | $0.0119400 | $0.0119400 |
2019-02-18 | $0.0130300 | $0.0130300 | $0.0130300 | $0.0130300 |
2019-02-19 | $0.0128400 | $0.0128400 | $0.0128400 | $0.0128400 |
2019-02-20 | $0.0132700 | $0.0132700 | $0.0132700 | $0.0132700 |
2019-02-21 | $0.0130100 | $0.0130100 | $0.0130100 | $0.0130100 |
2019-02-22 | $0.0132500 | $0.0132500 | $0.0132500 | $0.0132500 |
2019-02-23 | $0.0141800 | $0.0141800 | $0.0141800 | $0.0141800 |
2019-02-24 | $0.0118600 | $0.0118600 | $0.0118600 | $0.0118600 |
2019-02-25 | $0.0123600 | $0.0123600 | $0.0123600 | $0.0123600 |
2019-02-26 | $0.0121900 | $0.0121900 | $0.0121900 | $0.0121900 |
2019-02-27 | $0.0120900 | $0.0120900 | $0.0120900 | $0.0120900 |
2019-02-28 | $0.0121200 | $0.0121200 | $0.0121200 | $0.0121200 |
2019-03-01 | $0.0121000 | $0.0121000 | $0.0121000 | $0.0121000 |
2019-03-02 | $0.0119000 | $0.0119000 | $0.0119000 | $0.0119000 |
2019-03-03 | $0.0116600 | $0.0116600 | $0.0116600 | $0.0116600 |
2019-03-04 | $0.0112400 | $0.0112400 | $0.0112400 | $0.0112400 |
2019-03-05 | $0.0122600 | $0.0122600 | $0.0122600 | $0.0122600 |
2019-03-06 | $0.0123100 | $0.0123100 | $0.0123100 | $0.0123100 |
2019-03-07 | $0.0122400 | $0.0122400 | $0.0122400 | $0.0122400 |
2019-03-08 | $0.0119500 | $0.0119500 | $0.0119500 | $0.0119500 |
2019-03-09 | $0.0122900 | $0.0122900 | $0.0122900 | $0.0122900 |
2019-03-10 | $0.0121200 | $0.0121200 | $0.0121200 | $0.0121200 |
2019-03-11 | $0.0118700 | $0.0118700 | $0.0118700 | $0.0118700 |
2019-03-12 | $0.0119500 | $0.0119500 | $0.0119500 | $0.0119500 |
2019-03-13 | $0.0118200 | $0.0118200 | $0.0118200 | $0.0118200 |
2019-03-14 | $0.0118100 | $0.0118100 | $0.0118100 | $0.0118100 |
2019-03-15 | $0.0122400 | $0.0122400 | $0.0122400 | $0.0122400 |
2019-03-16 | $0.0126000 | $0.0126000 | $0.0126000 | $0.0126000 |
2019-03-17 | $0.0124300 | $0.0124300 | $0.0124300 | $0.0124300 |
2019-03-18 | $0.0123200 | $0.0123200 | $0.0123200 | $0.0123200 |
2019-03-19 | $0.0123800 | $0.0123800 | $0.0123800 | $0.0123800 |
2019-03-20 | $0.0124500 | $0.0124500 | $0.0124500 | $0.0124500 |
2019-03-21 | $0.0120800 | $0.0120800 | $0.0120800 | $0.0120800 |
2019-03-22 | $0.0121800 | $0.0121800 | $0.0121800 | $0.0121800 |
2019-03-23 | $0.0122300 | $0.0122300 | $0.0122300 | $0.0122300 |
2019-03-24 | $0.0121200 | $0.0121200 | $0.0121200 | $0.0121200 |
2019-03-25 | $0.0119300 | $0.0119300 | $0.0119300 | $0.0119300 |
2019-03-26 | $0.0119300 | $0.0119200 | $0.0119300 | $0.0119200 |
2019-03-27 | $0.0124600 | $0.0124600 | $0.0124600 | $0.0124600 |
2019-03-28 | $0.0122900 | $0.0122900 | $0.0122900 | $0.0122900 |
2019-03-29 | $0.0128000 | $0.0128000 | $0.0128000 | $0.0128000 |
2019-03-30 | $0.0127400 | $0.0127400 | $0.0127400 | $0.0127400 |
2019-03-31 | $0.0126600 | $0.0126600 | $0.0126600 | $0.0126600 |
2019-04-01 | $0.0126400 | $0.0126400 | $0.0126400 | $0.0126400 |
2019-04-02 | $0.0147800 | $0.0147800 | $0.0147800 | $0.0147800 |
2019-04-03 | $0.0144400 | $0.0144400 | $0.0144400 | $0.0144400 |
2019-04-04 | $0.0140700 | $0.0140700 | $0.0140700 | $0.0140700 |
2019-04-05 | $0.0147700 | $0.0147700 | $0.0147700 | $0.0147700 |
2019-04-06 | $0.0148000 | $0.0148000 | $0.0148000 | $0.0148000 |
2019-04-07 | $0.0148000 | $0.0147900 | $0.0148000 | $0.0147900 |
Pair | Exchange |
---|---|
VCT/ETH | bitz |