Australia markets close in 6 hours 2 minutes

Vertcoin AUD (VTC-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.090127-0.008306 (-8.44%)
As of 12:08AM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.0898860.0901270.0898700.0901270.09012729,169
05 May 20240.0893540.0993320.0891740.0984310.09843120,787
04 May 20240.0913220.0960220.0857640.0893420.08934229,698
03 May 20240.0922240.1151040.0900270.0913090.09130930,832
02 May 20240.0891910.0936520.0866360.0922610.09226122,410
01 May 20240.0948230.0959340.0855230.0892070.08920728,855
30 Apr 20240.0925050.1042460.0898010.0948190.09481940,532
29 Apr 20240.0779230.1269890.0739980.0924780.09247871,402
28 Apr 20240.0800280.0803570.0773090.0778620.07786216,402
27 Apr 20240.0791840.0873060.0781280.0800390.08003918,828
26 Apr 20240.0758590.0803870.0742530.0791770.07917717,790
25 Apr 20240.0796330.0812590.0718480.0758460.07584620,901
24 Apr 20240.0773410.0908300.0733110.0796450.07964529,295
23 Apr 20240.0783930.0793640.0742930.0773410.07734120,834
22 Apr 20240.0840860.0939850.0775890.0784090.07840924,792
21 Apr 20240.0668770.1099740.0647780.0840810.08408175,436
20 Apr 20240.0611130.0689620.0599920.0668590.06685919,426
19 Apr 20240.0644670.0688240.0596740.0611400.06114018,834
18 Apr 20240.0670190.0688310.0621940.0644280.06442814,084
17 Apr 20240.0687260.0692350.0599020.0670300.06703017,333
16 Apr 20240.0709600.0709620.0665750.0687630.06876315,244
15 Apr 20240.0610560.0737060.0595540.0709600.07096028,517
14 Apr 20240.0738700.0745830.0588750.0610830.06108322,753
13 Apr 20240.0705170.0908460.0672340.0738820.07388237,620
12 Apr 20240.0730220.0744830.0663090.0705080.07050826,647
11 Apr 20240.0700030.0744690.0698150.0729620.07296218,802
10 Apr 20240.0725610.0737070.0684010.0700000.07000017,536
09 Apr 20240.0717310.0748300.0713120.0725240.07252417,020
08 Apr 20240.0751460.0756550.0703170.0717200.07172017,361
07 Apr 20240.0699250.0754480.0693080.0751460.07514616,830
06 Apr 20240.0811770.0813520.0692720.0699330.06993319,582
05 Apr 20240.0740530.0811830.0663040.0811770.08117735,201
04 Apr 20240.0738310.0746570.0722820.0741030.07410315,575
03 Apr 20240.0791700.0835290.0716360.0738060.07380621,435
02 Apr 20240.0855230.0859910.0758110.0791570.07915726,218
01 Apr 20240.0886610.0903370.0854100.0855280.08552820,889
31 Mar 20240.0920890.0926760.0882330.0886520.08865219,408
30 Mar 20240.0854060.0944520.0842930.0921000.09210021,174
29 Mar 20240.0857200.0875390.0823220.0853820.08538220,871
28 Mar 20240.0920810.0970080.0825690.0857310.08573120,711
27 Mar 20240.0894710.0941170.0853150.0920760.09207623,753
26 Mar 20240.0855890.0902600.0816710.0894610.08946120,390
25 Mar 20240.0822990.0866920.0818080.0855920.08559219,376
24 Mar 20240.0823560.1015250.0810920.0823330.08233337,261
23 Mar 20240.0814530.0869930.0767480.0824650.08246521,129
22 Mar 20240.0780360.0862720.0780580.0813950.08139523,914
21 Mar 20240.0761560.0787600.0709600.0780360.07803620,666
20 Mar 20240.0781050.0783920.0687290.0761560.07615624,248
19 Mar 20240.0790010.0797560.0738420.0781050.07810522,566
18 Mar 20240.0808150.0851060.0742950.0789450.07894520,893
17 Mar 20240.0825460.0839870.0800650.0808080.08080821,938
16 Mar 20240.0896230.0901510.0638610.0825460.08254664,512
15 Mar 20240.0896310.0899910.0827010.0896300.08963029,763
14 Mar 20240.0853180.0967230.0840280.0892360.08923621,337
13 Mar 20240.0901870.0967240.0839030.0853540.08535430,499
12 Mar 20240.0885820.0937840.0851420.0901900.09019026,473
11 Mar 20240.0915460.0946560.0859760.0885530.08855349,365
10 Mar 20240.0857840.0960520.0789090.0915460.09154630,965
09 Mar 20240.0837780.0906050.0834740.0857560.08575619,418
08 Mar 20240.0892220.0898500.0809390.0838620.08386220,870
07 Mar 20240.0870320.0925190.0843220.0891650.08916525,613
06 Mar 20240.1013190.1014070.0792150.0870320.08703231,915
05 Mar 20240.0809440.1046230.0786980.1012780.10127842,483
04 Mar 20240.0797690.0811810.0753460.0809790.08097926,304
03 Mar 20240.0842640.0858840.0709900.0798030.07980334,696
02 Mar 20240.0869060.0888400.0816540.0843340.08433420,616
01 Mar 20240.0862120.0915560.0818800.0870390.08703923,472
29 Feb 20240.0867600.0991190.0805980.0862660.08626642,924
28 Feb 20240.0852380.0954790.0850950.0867330.08673323,757
27 Feb 20240.0856590.0904550.0833470.0852840.08528421,463
26 Feb 20240.0839540.0866220.0832440.0856590.08565918,942
25 Feb 20240.0835490.0853830.0826230.0839650.08396517,198
24 Feb 20240.0821190.0890860.0814400.0835220.08352222,193
23 Feb 20240.0793280.0853250.0771710.0820800.08208019,549
22 Feb 20240.0831630.0843770.0783930.0792670.07926718,398
21 Feb 20240.0857510.0871060.0819000.0831910.08319119,847
20 Feb 20240.0838280.0886180.0831560.0857510.08575128,055
19 Feb 20240.0856200.0871950.0816270.0838280.08382821,344
18 Feb 20240.0814390.0868460.0785790.0855610.08556128,994
17 Feb 20240.0762000.0815300.0745900.0814950.08149518,069
16 Feb 20240.0756070.0770580.0745360.0762290.07622916,077
15 Feb 20240.0711540.0781570.0700280.0756110.07561120,435
14 Feb 20240.0704920.0714270.0657630.0713760.07137616,814
13 Feb 20240.0681340.0749940.0675300.0720020.07200217,747
12 Feb 20240.0662370.0684070.0636050.0680550.06805514,369
11 Feb 20240.0644590.0667350.0621710.0662940.06629415,183
10 Feb 20240.0606650.0650390.0604710.0644540.06445414,099
09 Feb 20240.0616140.0631570.0604310.0606510.06065113,487
08 Feb 20240.0600460.0616150.0594600.0616150.06161512,104
07 Feb 20240.0594100.0604170.0588020.0600800.06008012,581
06 Feb 20240.0594600.0612120.0569920.0593880.05938813,939
05 Feb 20240.0599830.0613320.0590630.0594460.05944613,249
04 Feb 20240.0602870.0607930.0595180.0599810.05998111,828
03 Feb 20240.0605160.0609070.0593260.0602770.06027712,479
02 Feb 20240.0598500.0614090.0592150.0605200.06052011,756
01 Feb 20240.0604150.0626950.0589330.0598660.05986616,281
31 Jan 20240.0652220.0652580.0568740.0604050.06040519,250
30 Jan 20240.0578040.0678540.0568430.0652220.06522218,480
29 Jan 20240.0576240.0704220.0549740.0577790.05777940,201
28 Jan 20240.0548310.0578630.0546250.0576240.05762412,844
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...