Canada markets close in 6 hours 30 minutes

Viacoin USD (VIA-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.397220-0.000127 (-0.03%)
As of 01:24PM UTC. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.3990700.4029300.3972200.3972200.397220118
Apr 23, 20240.4016500.4036990.3961610.3990700.399070-
Apr 22, 20240.3903430.4040760.3880750.4016500.401650-
Apr 21, 20240.3903200.3948340.3864860.3903430.390343-
Apr 20, 20240.3838050.3929580.3799320.3903200.390320-
Apr 19, 20240.3816120.3933330.3588760.3838050.383805-
Apr 18, 20240.3681250.3846440.3658810.3816120.381612-
Apr 17, 20240.3830040.3871830.3601490.3681250.368125-
Apr 16, 20240.3811520.3863900.3710310.3830040.383004-
Apr 15, 20240.3948160.4017560.3752620.3811520.381152-
Apr 14, 20240.3851610.3953800.3740340.3948160.394816-
Apr 13, 20240.4040130.4080060.3666360.3851610.385161-
Apr 12, 20240.4212680.4280490.3953290.4040130.404013-
Apr 11, 20240.4245810.4280750.4182350.4212680.421268-
Apr 10, 20240.4155950.4269760.4062930.4245810.424581-
Apr 09, 20240.4306290.4311160.4106300.4155950.415595-
Apr 08, 20240.4170110.4368060.4155960.4306290.430629-
Apr 07, 20240.4143030.4222660.4138400.4170110.417011-
Apr 06, 20240.4079560.4181960.4058270.4143030.414303-
Apr 05, 20240.4115520.4125960.3973720.4079560.407956-
Apr 04, 20240.3970610.4160740.3914710.4115520.411552-
Apr 03, 20240.3933080.4017930.3884490.3970610.397061-
Apr 02, 20240.4190520.4190520.3885670.3933080.393308-
Apr 01, 20240.7339090.7339090.4181570.4190520.419052152
Mar 31, 20240.7167120.7339090.7165860.7339090.733909-
Mar 30, 20240.7192480.7234470.7162870.7167120.716712-
Mar 29, 20240.7280360.7294460.7115000.7192480.719248-
Mar 28, 20240.7153900.7359540.7095580.7280360.728036-
Mar 27, 20240.7205550.7368800.7039990.7153900.7153901
Mar 26, 20240.6717160.7329550.6699290.7205550.7205551
Mar 25, 20240.6454750.6820490.6379000.6717160.671716-
Mar 24, 20240.6143290.6491100.6130160.6454750.645475-
Mar 23, 20240.6103100.6327830.6061280.6143290.614329-
Mar 22, 20240.6286580.6391050.6006360.6103100.610310-
Mar 21, 20240.6518730.6533320.6220290.6286580.628658-
Mar 20, 20240.5938120.6530190.5837550.6518730.65187320
Mar 19, 20240.6501460.6534240.5914380.5938120.593812-
Mar 18, 20240.6569230.6609480.6393050.6501460.650146-
Mar 17, 20240.6274240.6602760.6218760.6569230.65692369
Mar 16, 20240.6666240.6717400.6227240.6274240.627424-
Mar 15, 20240.6859250.6939020.6347800.6666240.6666248
Mar 14, 20240.7019580.7075770.6600550.6859250.685925-
Mar 13, 20240.6861180.7068050.6849950.7019580.701958-
Mar 12, 20240.6922390.6970620.6649490.6861180.6861187
Mar 11, 20240.6626710.6988490.6508530.6922390.69223910
Mar 10, 20240.6576690.6720340.6556570.6626710.66267152
Mar 09, 20240.6562320.6592400.6535630.6576690.657669-
Mar 08, 20240.6427760.6702130.6362470.6562320.656232-
Mar 07, 20240.6345320.6529770.6308000.6427760.642776-
Mar 06, 20240.8973330.9491090.6319510.6345320.63453211
Mar 05, 20240.9606020.9692700.8417680.8973330.897333-
Mar 04, 20240.8869460.9614780.8861120.9606020.960602-
Mar 03, 20240.8715190.8883120.8632250.8869460.886946-
Mar 02, 20240.8776930.8776930.8665360.8715190.871519-
Mar 01, 20240.8615890.8849590.8543720.8776930.877693-
Feb 29, 20240.8788070.8921280.8500420.8615890.861589-
Feb 28, 20240.8014990.8950920.7971750.8788070.878807-
Feb 27, 20240.7661320.8084630.7655030.8014990.801499-
Feb 26, 20240.7266450.7718810.7156190.7661320.766132-
Feb 25, 20240.7245560.7298090.7211000.7266450.726645-
Feb 24, 20240.7126690.7258850.7108960.7245560.724556-
Feb 23, 20240.7210460.7231970.7114770.7126690.712669-
Feb 22, 20240.7284700.7305480.7160230.7210460.721046-
Feb 21, 20240.7347990.7357870.7123930.7284700.728470-
Feb 20, 20240.7271770.7438400.7134800.7347990.734799-
Feb 19, 20240.7334460.7389650.5632450.7271770.72717730
Feb 18, 20240.6820010.7364570.6808190.7334460.73344655
Feb 17, 20240.6136390.6827980.5959580.6820010.68200148
Feb 16, 20240.6107190.6180010.6075430.6136390.613639-
Feb 15, 20240.6093840.6211820.6042300.6107190.610719-
Feb 14, 20240.5851510.6114780.5795980.6093840.6093845
Feb 13, 20240.5197390.6490760.3804770.5851510.58515192
Feb 12, 20240.2916040.5215560.2886540.5197390.51973972
Feb 11, 20240.2885220.2931880.2877180.2916040.291604-
Feb 10, 20240.2848030.2907110.2833820.2885220.288522-
Feb 09, 20240.2736350.2902290.2734000.2848030.284803-
Feb 08, 20240.3953210.4001440.2697600.2736350.2736356
Feb 07, 20240.3843250.3955040.3814860.3953210.395321-
Feb 06, 20240.3805030.3865240.3793730.3843250.384325-
Feb 05, 20240.3797630.3878870.3772010.3805030.380503-
Feb 04, 20240.3834460.3843810.3784080.3797630.379763-
Feb 03, 20240.3851440.3867100.3827980.3834460.383446-
Feb 02, 20240.3841860.3871530.3800010.3851440.385144-
Feb 01, 20240.3799000.3857700.3737030.3841860.384186-
Jan 31, 20240.3830280.3898760.3774430.3799000.379900-
Jan 30, 20240.3860270.3906850.3815250.3830280.383028-
Jan 29, 20240.3749010.3862870.3731850.3860270.386027-
Jan 28, 20240.2547950.3781610.2538890.3749010.37490139
Jan 27, 20240.2524630.2552610.2499000.2547950.2547954
Jan 26, 20240.2408300.2543620.2401390.2524630.252463-
Jan 25, 20240.2416450.2427160.2385730.2408300.240830-
Jan 24, 20240.2401530.2437130.2382770.2416450.241645-
Jan 23, 20240.2381630.2419690.2323560.2401530.240153-
Jan 22, 20240.2496240.2502800.2377560.2381630.2381635
Jan 21, 20240.2504390.2514770.2493890.2496240.249624-
Jan 20, 20240.2501330.2516910.2491220.2504390.250439-
Jan 19, 20240.2479680.2528930.2422520.2501330.250133-
Jan 18, 20240.2568530.2576690.2441520.2479680.247968-
Jan 17, 20240.2592570.2595390.2538230.2568530.256853-
Jan 16, 20240.2544870.2615540.2533400.2592570.259257-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...