VCOIN Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $0.00038662 | $0.00284092 | $0.0003842 | $0.00275209 | $19.78 |
| 2021-11-29 | $0.0026668 | $0.00266771 | $0.00037789 | $0.00038635 | $10.29 |
| 2021-11-28 | $0.00265932 | $0.0026875 | $0.00256174 | $0.00266432 | $0.00 |
| 2021-11-27 | $0.00332046 | $0.00342814 | $0.00264641 | $0.00265027 | $11.93 |
| 2021-11-26 | $0.00360484 | $0.00362974 | $0.00326521 | $0.00331451 | $0.00 |
| 2021-11-25 | $0.00352398 | $0.00363802 | $0.00350232 | $0.00360344 | $0.00 |
| 2021-11-24 | $0.00390879 | $0.00391727 | $0.00346942 | $0.00352002 | $8.19 |
| 2021-11-23 | $0.00204598 | $0.00392607 | $0.00111735 | $0.00391153 | $46.14 |
| 2021-11-22 | $0.0021492 | $0.0021492 | $0.00203748 | $0.00204737 | $0.00 |
| 2021-11-21 | $0.00211412 | $0.00219837 | $0.0021059 | $0.00215139 | $0.00 |
| 2021-11-20 | $0.00208947 | $0.00212064 | $0.00204939 | $0.00211314 | $0.00 |
| 2021-11-19 | $0.00201582 | $0.00211926 | $0.00197809 | $0.0020888 | $0.00 |
| 2021-11-18 | $0.00223318 | $0.00225583 | $0.00200896 | $0.00201341 | $0.00 |
| 2021-11-17 | $0.00220544 | $0.00227679 | $0.00215558 | $0.00223277 | $0.00 |
| 2021-11-16 | $0.00259963 | $0.00259963 | $0.0022035 | $0.0022035 | $17.37 |
| 2021-11-15 | $0.00245295 | $0.00268922 | $0.00243539 | $0.00260397 | $0.00 |
| 2021-11-14 | $0.00236517 | $0.00245227 | $0.00232639 | $0.00245227 | $0.00 |
| 2021-11-13 | $0.00226814 | $0.00238155 | $0.00226003 | $0.00236529 | $0.00 |
| 2021-11-12 | $0.00228855 | $0.00232166 | $0.00220726 | $0.00226815 | $0.00 |
| 2021-11-11 | $0.00223485 | $0.00231788 | $0.00221341 | $0.00229055 | $23.13 |
| 2021-11-10 | $0.00240043 | $0.00245658 | $0.00221741 | $0.00223452 | $0.00 |
| 2021-11-09 | $0.00230716 | $0.00241769 | $0.00228332 | $0.00240003 | $0.00 |
| 2021-11-08 | $0.00219141 | $0.00230776 | $0.00219141 | $0.00230677 | $0.00 |
| 2021-11-07 | $0.0021504 | $0.00220011 | $0.00214466 | $0.00218955 | $0.00 |
| 2021-11-06 | $0.00217404 | $0.00218815 | $0.0020952 | $0.00215011 | $0.00 |
| 2021-11-05 | $0.0025834 | $0.00377979 | $0.00214821 | $0.00217506 | $69.05 |
| 2021-11-04 | $0.00264511 | $0.0026749 | $0.00254774 | $0.00258367 | $108.18 |
| 2021-11-03 | $0.00268252 | $0.00271607 | $0.00256436 | $0.00264172 | $6.85 |
| 2021-11-02 | $0.0025137 | $0.00273692 | $0.00250137 | $0.00268163 | $0.00 |
| 2021-11-01 | $0.00253584 | $0.00254504 | $0.00246066 | $0.00251419 | $0.00 |