VCOIN Historical USD Price
Daily close · Jun 14, 2021 → Jun 17, 2022Daily price history
May 19, 2022 → Jun 17, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-06-17 | $0.00165367 | $0.00175239 | $0.00164804 | $0.00168468 | $0.00 |
| 2022-06-16 | $0.00176594 | $0.00182785 | $0.00163842 | $0.00165497 | $0.00 |
| 2022-06-15 | $0.00155202 | $0.00177966 | $0.0013283 | $0.0017614 | $0.00 |
| 2022-06-14 | $0.00178513 | $0.00180717 | $0.00146597 | $0.00156141 | $0.00 |
| 2022-06-13 | $0.00213455 | $0.00214401 | $0.0017143 | $0.00178441 | $0.00 |
| 2022-06-12 | $0.00213199 | $0.00219562 | $0.00208346 | $0.00213827 | $0.00 |
| 2022-06-11 | $0.00220969 | $0.00224635 | $0.00210338 | $0.00212707 | $0.00 |
| 2022-06-10 | $0.00226664 | $0.00228387 | $0.00220896 | $0.00221043 | $0.00 |
| 2022-06-09 | $0.00225737 | $0.00228942 | $0.00224343 | $0.00226737 | $0.00 |
| 2022-06-08 | $0.00229541 | $0.00231032 | $0.00223389 | $0.00225761 | $0.00 |
| 2022-06-07 | $0.00228726 | $0.0023231 | $0.00221215 | $0.00229831 | $0.00 |
| 2022-06-06 | $0.00227899 | $0.00237287 | $0.00227271 | $0.00228909 | $0.00 |
| 2022-06-05 | $0.00224949 | $0.00230857 | $0.00221971 | $0.00227929 | $0.00 |
| 2022-06-04 | $0.00227262 | $0.00227618 | $0.00215286 | $0.00224934 | $0.00 |
| 2022-06-03 | $0.00236033 | $0.00240616 | $0.00225679 | $0.00227129 | $0.00 |
| 2022-06-02 | $0.00233812 | $0.002388 | $0.00227525 | $0.00235619 | $0.00 |
| 2022-06-01 | $0.00235844 | $0.00254848 | $0.00230249 | $0.00233575 | $0.00 |
| 2022-05-31 | $0.00233066 | $0.00235853 | $0.00223101 | $0.00235853 | $0.00 |
| 2022-05-30 | $0.00225147 | $0.00235719 | $0.00224697 | $0.00233108 | $0.00 |
| 2022-05-29 | $0.00227329 | $0.00230027 | $0.00220156 | $0.0022551 | $0.00 |
| 2022-05-28 | $0.00225255 | $0.00230991 | $0.00221525 | $0.00227485 | $0.00 |
| 2022-05-27 | $0.00230891 | $0.00233276 | $0.00219957 | $0.00225977 | $0.00 |
| 2022-05-26 | $0.00237348 | $0.00241426 | $0.00222983 | $0.00230808 | $0.00 |
| 2022-05-25 | $0.00225747 | $0.00239447 | $0.00224342 | $0.00236849 | $0.00 |
| 2022-05-24 | $0.00213611 | $0.00231247 | $0.00212901 | $0.00225823 | $0.00 |
| 2022-05-23 | $0.00218724 | $0.00230605 | $0.00212664 | $0.00213078 | $0.00 |
| 2022-05-22 | $0.00207536 | $0.00219667 | $0.00206482 | $0.0021891 | $0.00 |
| 2022-05-21 | $0.00199554 | $0.00211492 | $0.00197595 | $0.00207465 | $0.00 |
| 2022-05-20 | $0.00205888 | $0.00209737 | $0.00196043 | $0.00199849 | $0.00 |
| 2022-05-19 | $0.00198998 | $0.00208819 | $0.00196454 | $0.00206139 | $0.00 |