Australia markets closed

Vulcano USD (VULC-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0016650.000000 (0.00%)
As of 03:46AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0016650.0016650.0016650.0016650.001665-
03 May 2024------
02 May 20240.0016650.0016650.0016650.0016650.001665-
01 May 20240.0016650.0016650.0016650.0016650.001665-
30 Apr 20240.0017800.0017800.0016650.0016650.001665122
29 Apr 20240.0017800.0017800.0017800.0017800.001780-
28 Apr 20240.0017800.0017800.0017800.0017800.001780-
27 Apr 20240.0018210.0018210.0017800.0017800.0017808
26 Apr 20240.0018270.0018270.0018210.0018210.00182116
25 Apr 20240.0018470.0018470.0018270.0018270.001827102
24 Apr 20240.0018470.0018470.0018470.0018470.001847-
23 Apr 20240.0016540.0018470.0016540.0018470.0018476
22 Apr 20240.0016540.0016540.0016540.0016540.001654-
21 Apr 20240.0016540.0016540.0016540.0016540.001654-
20 Apr 20240.0016540.0016540.0016540.0016540.001654-
19 Apr 20240.0016780.0016780.0016540.0016540.0016543
18 Apr 20240.0015980.0016780.0015980.0016780.0016782
17 Apr 20240.0016740.0016740.0015980.0015980.00159812
16 Apr 20240.0016870.0016870.0016740.0016740.0016745
15 Apr 20240.0017160.0017160.0016870.0016870.0016875
14 Apr 20240.0016950.0017160.0016950.0017160.001716-
13 Apr 20240.0018740.0018740.0016070.0016950.001695137
12 Apr 20240.0019560.0020190.0018740.0018740.001874357
11 Apr 20240.0019540.0019560.0019540.0019560.0019563
10 Apr 20240.0018920.0019540.0018830.0019540.00195412
09 Apr 20240.0018920.0018920.0018920.0018920.0018921
08 Apr 20240.0018920.0018920.0018920.0018920.001892-
07 Apr 20240.0019280.0019280.0018920.0018920.0018921
06 Apr 20240.0019860.0019860.0019280.0019280.001928314
05 Apr 20240.0019860.0019860.0019860.0019860.001986-
04 Apr 20240.0018770.0019860.0018770.0019860.0019862
03 Apr 20240.0018890.0018890.0018770.0018770.00187713
02 Apr 20240.0020500.0020500.0018890.0018890.00188915
01 Apr 20240.0020500.0020500.0020500.0020500.002050-
31 Mar 20240.0020500.0020500.0020500.0020500.002050-
30 Mar 20240.0021290.0021290.0020500.0020500.002050242
29 Mar 20240.0020530.0021430.0020530.0021290.00212913
28 Mar 20240.0020430.0021260.0020430.0020530.002053307
27 Mar 20240.0021520.0021520.0020430.0020430.002043359
26 Mar 20240.0021920.0022110.0021520.0021520.002152404
25 Mar 20240.0021920.0021920.0021920.0021920.002192-
24 Mar 20240.0021790.0021920.0021790.0021920.002192-
23 Mar 20240.0021640.0021840.0021420.0021790.0021794
22 Mar 20240.0021640.0021640.0021640.0021640.002164-
21 Mar 20240.0021640.0021640.0021640.0021640.002164-
20 Mar 20240.0020990.0021640.0019920.0021640.002164105
19 Mar 20240.0022210.0022210.0019510.0020990.002099542
18 Mar 20240.0022860.0022860.0022210.0022210.0022215
17 Mar 20240.0023910.0023910.0022170.0022860.00228635
16 Mar 20240.0023890.0023990.0023890.0023910.00239111
15 Mar 20240.0024920.0024920.0023020.0023890.00238932
14 Mar 20240.0023340.0024920.0023340.0024920.00249275
13 Mar 20240.0021680.0023670.0021680.0023340.00233419
12 Mar 20240.0020920.0021680.0020920.0021680.0021687
11 Mar 20240.0021970.0021970.0020920.0020920.002092301
10 Mar 20240.0020820.0021970.0020740.0021970.002197285
09 Mar 20240.0020820.0020820.0020820.0020820.002082-
08 Mar 20240.0020030.0020920.0020030.0020820.00208255
07 Mar 20240.0018240.0020030.0018240.0020030.0020032
06 Mar 20240.0018130.0018240.0018130.0018240.0018241
05 Mar 20240.0018050.0018130.0018050.0018130.001813-
04 Mar 20240.0017890.0018050.0017890.0018050.0018051
03 Mar 20240.0017510.0017890.0017510.0017890.0017893
02 Mar 20240.0017510.0017510.0017510.0017510.001751-
01 Mar 20240.0017790.0017790.0017460.0017510.0017515
29 Feb 20240.0017680.0017790.0017680.0017790.0017798
28 Feb 20240.0017370.0017690.0017370.0017680.00176853
27 Feb 20240.0021040.0021040.0017370.0017370.0017371,268
26 Feb 20240.0020530.0021220.0020530.0021040.002104153
25 Feb 20240.0021040.0021040.0020530.0020530.002053266
24 Feb 20240.0020700.0021040.0020700.0021040.00210416
23 Feb 20240.0021220.0021220.0020700.0020700.00207045
22 Feb 20240.0020940.0021220.0020880.0021220.00212221
21 Feb 20240.0019830.0020940.0019750.0020940.0020946
20 Feb 20240.0019800.0019830.0019710.0019830.0019833
19 Feb 20240.0020190.0020190.0019800.0019800.0019801
18 Feb 20240.0020190.0020190.0020190.0020190.002019-
17 Feb 20240.0020210.0020210.0020190.0020190.0020192
16 Feb 20240.0020170.0020210.0020170.0020210.0020215
15 Feb 20240.0018110.0020170.0018110.0020170.0020179
14 Feb 20240.0018110.0018110.0018110.0018110.001811-
13 Feb 20240.0018560.0018560.0018110.0018110.00181179
12 Feb 20240.0018760.0018760.0018560.0018560.0018562
11 Feb 20240.0019540.0019540.0018760.0018760.001876375
10 Feb 20240.0019190.0019540.0018880.0019540.001954338
09 Feb 20240.0019190.0019190.0019190.0019190.001919-
08 Feb 20240.0016450.0020030.0016450.0019190.001919883
07 Feb 20240.0016260.0016450.0016160.0016450.00164511
06 Feb 20240.0016250.0016260.0016250.0016260.0016264
05 Feb 20240.0016140.0016250.0016140.0016250.0016255
04 Feb 20240.0016140.0016140.0016140.0016140.001614-
03 Feb 20240.0016140.0016140.0016140.0016140.001614-
02 Feb 20240.0016140.0016140.0016140.0016140.001614-
01 Feb 20240.0016360.0016360.0016120.0016140.0016144
31 Jan 20240.0016680.0016680.0016360.0016360.0016363
30 Jan 20240.0016810.0016840.0016680.0016680.00166851
29 Jan 20240.0016950.0016950.0016730.0016810.001681106
28 Jan 20240.0017050.0017130.0016950.0016950.001695102
27 Jan 20240.0017000.0017050.0017000.0017050.0017052
26 Jan 20240.0016630.0017140.0016630.0017000.00170072
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...