VID Coin Values VID
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-08-29 | $0.1048000 | $0.1146000 | $0.1320000 | $0.0988 |
2019-08-30 | $0.1146000 | $0.1189000 | $0.1208000 | $0.1103000 |
2019-08-31 | $0.1189000 | $0.1122000 | $0.1198000 | $0.1116000 |
2019-09-01 | $0.1122000 | $0.1200000 | $0.1244000 | $0.1124000 |
2019-09-02 | $0.1200000 | $0.1272000 | $0.1368000 | $0.1240000 |
2019-09-03 | $0.1272000 | $0.1289000 | $0.1327000 | $0.1201000 |
2019-09-04 | $0.1289000 | $0.1596000 | $0.1829000 | $0.1271000 |
2019-09-05 | $0.1596000 | $0.1743000 | $0.1812000 | $0.1474000 |
2019-09-06 | $0.1743000 | $0.2150000 | $0.2177000 | $0.1695000 |
2019-09-07 | $0.2150000 | $0.2064000 | $0.2476000 | $0.1918000 |
2019-09-08 | $0.2064000 | $0.2205000 | $0.2211000 | $0.1865000 |
2019-09-09 | $0.2205000 | $0.2860000 | $0.9490000 | $0.2023000 |
2019-09-10 | $0.2860000 | $0.3518000 | $0.3844000 | $0.2782000 |
2019-09-11 | $0.3518000 | $0.3515000 | $0.3865000 | $0.3250000 |
2019-09-12 | $0.3515000 | $0.3207000 | $0.3722000 | $0.2896000 |
2019-09-13 | $0.3207000 | $0.3444000 | $0.3556000 | $0.3094000 |
2019-09-14 | $0.3444000 | $0.3305000 | $0.3552000 | $0.3276000 |
2019-09-15 | $0.3305000 | $0.3094000 | $0.3393000 | $0.2899000 |
2019-09-16 | $0.3094000 | $0.2322000 | $0.3198000 | $0.1986000 |
2019-09-17 | $0.2322000 | $0.2706000 | $0.3315000 | $0.2040000 |
2019-09-18 | $0.2706000 | $0.2474000 | $0.2827000 | $0.2389000 |
2019-09-19 | $0.2474000 | $0.2524000 | $0.2976000 | $0.2361000 |
2019-09-20 | $0.2524000 | $0.2621000 | $0.3009000 | $0.2364000 |
2019-09-21 | $0.2621000 | $0.2740000 | $0.2751000 | $0.2457000 |
2019-09-22 | $0.2740000 | $0.2802000 | $0.2941000 | $0.2753000 |
2019-09-23 | $0.2802000 | $0.2762000 | $0.2799000 | $0.2587000 |
2019-09-24 | $0.2762000 | $0.1950000 | $0.2455000 | $0.1924000 |
2019-09-25 | $0.1950000 | $0.1874000 | $0.2078000 | $0.1757000 |
2019-09-26 | $0.1874000 | $0.1537000 | $0.1869000 | $0.1517000 |
2019-09-27 | $0.1537000 | $0.1721000 | $0.1732000 | $0.1476000 |
2019-09-28 | $0.1721000 | $0.1751000 | $0.1801000 | $0.1722000 |
2019-09-29 | $0.1751000 | $0.1715000 | $0.1738000 | $0.1700000 |
2019-09-30 | $0.1715000 | $0.1694000 | $0.1838000 | $0.1665000 |
2019-10-01 | $0.1694000 | $0.2177000 | $0.2229000 | $0.1686000 |
2019-10-02 | $0.2177000 | $0.2216000 | $0.2333000 | $0.1948000 |
2019-10-03 | $0.2216000 | $0.2209000 | $0.2302000 | $0.2150000 |
2019-10-04 | $0.2209000 | $0.2074000 | $0.2225000 | $0.2032000 |
2019-10-05 | $0.2074000 | $0.2117000 | $0.2165000 | $0.2055000 |
2019-10-06 | $0.2117000 | $0.2172000 | $0.2203000 | $0.2035000 |
2019-10-07 | $0.2172000 | $0.2238000 | $0.2465000 | $0.2143000 |
2019-10-08 | $0.2238000 | $0.2462000 | $0.2466000 | $0.2193000 |
2019-10-09 | $0.2462000 | $0.2639000 | $0.2737000 | $0.2519000 |
2019-10-10 | $0.2639000 | $0.2642000 | $0.2642000 | $0.2639000 |
2019-10-11 | $0.2613000 | $0.2353000 | $0.2559000 | $0.2310000 |
2019-10-12 | $0.2353000 | $0.2335000 | $0.2353000 | $0.2335000 |
2019-10-16 | $0.2361000 | $0.2266000 | $0.2382000 | $0.2243000 |
2019-10-17 | $0.2274000 | $0.2213000 | $0.2308000 | $0.2213000 |
2019-10-18 | $0.2175000 | $0.2032000 | $0.2164000 | $0.1930000 |
2019-10-19 | $0.2027000 | $0.1954000 | $0.2065000 | $0.1951000 |
2019-10-20 | $0.1954000 | $0.2058000 | $0.2058000 | $0.1954000 |
2019-10-28 | $0.2111000 | $0.2191000 | $0.2289000 | $0.2025000 |
2019-10-29 | $0.2137000 | $0.2092000 | $0.2206000 | $0.1893000 |
2019-10-30 | $0.2092000 | $0.2098000 | $0.2098000 | $0.2092000 |
2019-11-02 | $0.2010000 | $0.2038000 | $0.2044000 | $0.2003000 |
2019-11-03 | $0.2038000 | $0.2048000 | $0.2048000 | $0.2038000 |
2019-11-05 | $0.2108000 | $0.2167000 | $0.2196000 | $0.2050000 |
2019-11-06 | $0.2167000 | $0.2163000 | $0.2167000 | $0.2163000 |
2019-11-16 | $0.2006000 | $0.2019000 | $0.2089000 | $0.1983000 |
2019-11-17 | $0.2019000 | $0.2025000 | $0.2025000 | $0.2019000 |
2019-11-20 | $0.2103000 | $0.2056000 | $0.2303000 | $0.2042000 |
2019-11-21 | $0.2056000 | $0.2083000 | $0.2083000 | $0.2056000 |
2019-11-22 | $0.1974000 | $0.1893000 | $0.1941000 | $0.1601000 |
2019-11-23 | $0.1928000 | $0.1839000 | $0.1939000 | $0.1646000 |
2019-11-24 | $0.1839000 | $0.1829000 | $0.1839000 | $0.1829000 |
2019-11-27 | $0.1796000 | $0.0929 | $0.1897000 | $0.0852 |
2019-11-28 | $0.0929 | $0.1207000 | $0.1207000 | $0.0929 |
2019-12-01 | $0.0998700 | $0.1012000 | $0.1091000 | $0.0974 |
2019-12-02 | $0.1012000 | $0.1014000 | $0.1014000 | $0.1012000 |
2019-12-25 | $0.0510 | $0.0465900 | $0.0535 | $0.0452900 |
2019-12-26 | $0.0465900 | $0.0457100 | $0.0465900 | $0.0457100 |
2019-12-27 | $0.0446800 | $0.0432700 | $0.0468900 | $0.0428300 |
2019-12-28 | $0.0432700 | $0.0430900 | $0.0432700 | $0.0430900 |
2019-12-30 | $0.0418100 | $0.0400000 | $0.0416000 | $0.0394200 |
2019-12-31 | $0.0400000 | $0.0397400 | $0.0400000 | $0.0397400 |
2020-01-02 | $0.0458000 | $0.0495400 | $0.0496800 | $0.0406800 |
2020-01-03 | $0.0495400 | $0.0497200 | $0.0497200 | $0.0495400 |
2020-01-05 | $0.0506 | $0.0539 | $0.0547 | $0.0495700 |
2020-01-06 | $0.0539 | $0.0597 | $0.0631 | $0.0552 |
2020-01-07 | $0.0597 | $0.0599 | $0.0599 | $0.0597 |
2020-01-11 | $0.0499600 | $0.0497500 | $0.0532 | $0.0466800 |
2020-01-12 | $0.0497500 | $0.0494800 | $0.0497500 | $0.0494800 |
2020-01-16 | $0.0503 | $0.0505 | $0.0517 | $0.0482800 |
2020-01-17 | $0.0498800 | $0.0494600 | $0.0536 | $0.0476800 |
2020-01-18 | $0.0494600 | $0.0489300 | $0.0494600 | $0.0489300 |
2020-01-19 | $0.0458800 | $0.0436000 | $0.0447300 | $0.0431700 |
2020-01-20 | $0.0435100 | $0.0432300 | $0.0436600 | $0.0420200 |
2020-01-21 | $0.0432300 | $0.0430300 | $0.0432300 | $0.0430300 |
2020-01-23 | $0.0392600 | $0.0369700 | $0.0393200 | $0.0361300 |
2020-01-24 | $0.0369700 | $0.0367700 | $0.0369700 | $0.0367700 |
2020-01-26 | $0.0375600 | $0.0411300 | $0.0425000 | $0.0385600 |
2020-01-27 | $0.0411300 | $0.0412800 | $0.0412800 | $0.0411300 |
2020-01-29 | $0.0403900 | $0.0437600 | $0.0457200 | $0.0400300 |
2020-01-30 | $0.0455000 | $0.0502 | $0.0515 | $0.0465400 |
2020-01-31 | $0.0498800 | $0.0482000 | $0.0506 | $0.0465100 |
2020-02-01 | $0.0482000 | $0.0484300 | $0.0484300 | $0.0482000 |
2020-02-03 | $0.0477900 | $0.0558 | $0.0709 | $0.0474700 |
2020-02-04 | $0.0558 | $0.0561 | $0.0561 | $0.0558 |
2020-02-09 | $0.0743 | $0.0810 | $0.0843 | $0.0722 |
2020-02-10 | $0.0810 | $0.0815 | $0.0815 | $0.0810 |
2020-02-17 | $0.0553 | $0.0514 | $0.0581 | $0.0489000 |
2020-02-18 | $0.0515 | $0.0517 | $0.0542 | $0.0513 |
2020-02-19 | $0.0517 | $0.0517 | $0.0517 | $0.0517 |
2020-03-03 | $0.0585 | $0.0592 | $0.0661 | $0.0571 |
2020-03-04 | $0.0593 | $0.0576 | $0.0630 | $0.0562 |
2020-03-05 | $0.0576 | $0.0577 | $0.0577 | $0.0576 |
2020-03-12 | $0.0865 | $0.0671 | $0.0748 | $0.0542 |
2020-03-13 | $0.0671 | $0.0612 | $0.0671 | $0.0612 |
2020-03-19 | $0.0977 | $0.0824 | $0.1120000 | $0.0822 |
2020-03-20 | $0.0821 | $0.0785 | $0.0888 | $0.0745 |
2020-03-21 | $0.0785 | $0.0740 | $0.0806 | $0.0682 |
2020-03-22 | $0.0740 | $0.0720 | $0.0862 | $0.0651 |
2020-03-23 | $0.0720 | $0.0769 | $0.0920 | $0.0719 |
2020-03-24 | $0.0769 | $0.0776 | $0.0776 | $0.0769 |
2020-03-25 | $0.0815 | $0.0820 | $0.0903 | $0.0781 |
2020-03-26 | $0.0820 | $0.0826 | $0.0826 | $0.0820 |
2020-03-28 | $0.0775 | $0.0728 | $0.0797 | $0.0699 |
2020-03-29 | $0.0728 | $0.0732 | $0.0737 | $0.0688 |
2020-03-30 | $0.0728 | $0.0807 | $0.0836 | $0.0762 |
2020-03-31 | $0.0807 | $0.0804 | $0.0807 | $0.0804 |
2020-04-01 | $0.0739 | $0.0739 | $0.0776 | $0.0662 |
2020-04-02 | $0.0739 | $0.0746 | $0.0746 | $0.0739 |
2020-04-09 | $0.0740 | $0.0714 | $0.0779 | $0.0693 |
2020-04-10 | $0.0714 | $0.0714 | $0.0714 | $0.0714 |
2020-04-12 | $0.0706 | $0.0698 | $0.0729 | $0.0680 |
2020-04-13 | $0.0698 | $0.0692 | $0.0698 | $0.0692 |
2020-04-19 | $0.0630 | $0.0626 | $0.0639 | $0.0618 |
2020-04-20 | $0.0626 | $0.0626 | $0.0626 | $0.0626 |
2020-04-30 | $0.0843 | $0.0788 | $0.0828 | $0.0745 |
2020-05-01 | $0.0788 | $0.0785 | $0.0863 | $0.0762 |
2020-05-02 | $0.0785 | $0.0786 | $0.0786 | $0.0785 |
2020-05-06 | $0.0775 | $0.0803 | $0.0821 | $0.0772 |
2020-05-07 | $0.0803 | $0.0777 | $0.0887 | $0.0730 |
2020-05-08 | $0.0777 | $0.0776 | $0.0777 | $0.0776 |
2020-05-09 | $0.0787 | $0.0896 | $0.0953 | $0.0762 |
2020-05-10 | $0.0896 | $0.0894 | $0.0896 | $0.0894 |
2020-05-11 | $0.0974 | $0.0862 | $0.0984 | $0.0814 |
2020-05-12 | $0.0862 | $0.0861 | $0.0862 | $0.0861 |
2020-05-13 | $0.0883 | $0.1131000 | $0.1508000 | $0.0922 |
2020-05-14 | $0.1131000 | $0.1138000 | $0.1138000 | $0.1131000 |
2020-05-20 | $0.1451000 | $0.1453000 | $0.1486000 | $0.1407000 |
2020-05-21 | $0.1453000 | $0.1371000 | $0.1388000 | $0.1224000 |
2020-05-22 | $0.1371000 | $0.1368000 | $0.1371000 | $0.1368000 |
2020-06-03 | $0.1138000 | $0.1149000 | $0.1249000 | $0.1132000 |
2020-06-04 | $0.1149000 | $0.1186000 | $0.1229000 | $0.1162000 |
2020-06-05 | $0.1186000 | $0.1199000 | $0.1233000 | $0.1164000 |
2020-06-06 | $0.1199000 | $0.1194000 | $0.1199000 | $0.1194000 |
2020-06-10 | $0.1131000 | $0.1033000 | $0.1165000 | $0.0959 |
2020-06-11 | $0.1033000 | $0.1032000 | $0.1033000 | $0.1032000 |
2020-06-12 | $0.0936 | $0.1142000 | $0.1160000 | $0.0950 |
2020-06-13 | $0.1142000 | $0.1146000 | $0.1215000 | $0.1087000 |
2020-06-14 | $0.1146000 | $0.1149000 | $0.1149000 | $0.1146000 |
2020-06-15 | $0.1129000 | $0.1128000 | $0.1198000 | $0.1117000 |
2020-06-16 | $0.1128000 | $0.1131000 | $0.1165000 | $0.1105000 |
2020-06-17 | $0.1131000 | $0.1103000 | $0.1139000 | $0.1092000 |
2020-06-18 | $0.1103000 | $0.1103000 | $0.1103000 | $0.1103000 |
2020-06-20 | $0.1123000 | $0.1174000 | $0.1181000 | $0.1118000 |
2020-06-21 | $0.1174000 | $0.1174000 | $0.1174000 | $0.1174000 |
2020-06-30 | $0.1110000 | $0.1064000 | $0.1105000 | $0.1053000 |
2020-07-01 | $0.1064000 | $0.1062000 | $0.1087000 | $0.1062000 |
2020-07-02 | $0.1062000 | $0.1063000 | $0.1063000 | $0.1062000 |
2020-07-06 | $0.1069000 | $0.1149000 | $0.1151000 | $0.1059000 |
2020-07-07 | $0.1149000 | $0.1225000 | $0.1286000 | $0.1090000 |
2020-07-08 | $0.1225000 | $0.1227000 | $0.1227000 | $0.1225000 |
2020-07-09 | $0.1097000 | $0.1147000 | $0.1335000 | $0.0944 |
2020-07-10 | $0.1147000 | $0.1146000 | $0.1147000 | $0.1146000 |
2020-07-13 | $0.1170000 | $0.1114000 | $0.1185000 | $0.1096000 |
2020-07-14 | $0.1114000 | $0.1112000 | $0.1114000 | $0.1112000 |
2020-08-02 | $0.1260000 | $0.1196000 | $0.1270000 | $0.1177000 |
2020-08-03 | $0.1196000 | $0.1194000 | $0.1196000 | $0.1194000 |
2020-08-06 | $0.1138000 | $0.1124000 | $0.1187000 | $0.1075000 |
2020-08-07 | $0.1124000 | $0.1120000 | $0.1124000 | $0.1120000 |
2020-08-08 | $0.1117000 | $0.1121000 | $0.1143000 | $0.1076000 |
2020-08-09 | $0.1121000 | $0.1121000 | $0.1121000 | $0.1121000 |
2020-09-01 | $0.0801 | $0.0806 | $0.0854 | $0.0779 |
2020-09-02 | $0.0806 | $0.0815 | $0.0815 | $0.0806 |
2020-10-01 | $0.0802 | $0.0740 | $0.0858 | $0.0735 |
2020-10-02 | $0.0740 | $0.0644 | $0.0738 | $0.0622 |
2020-10-03 | $0.0644 | $0.0602 | $0.0829 | $0.0599 |
2020-10-04 | $0.0602 | $0.0725 | $0.0759 | $0.0605 |
2020-10-05 | $0.0725 | $0.0710 | $0.0756 | $0.0673 |
2020-10-06 | $0.0710 | $0.0741 | $0.0768 | $0.0690 |
2020-10-07 | $0.0741 | $0.0739 | $0.0741 | $0.0738 |
2020-11-03 | $0.0472300 | $0.0492200 | $0.0505 | $0.0479600 |
2020-11-04 | $0.0492200 | $0.0491300 | $0.0492200 | $0.0491300 |
2020-11-05 | $0.0499800 | $0.0543 | $0.0565 | $0.0535 |
2020-11-06 | $0.0543 | $0.0541 | $0.0543 | $0.0541 |
2020-11-07 | $0.0554 | $0.0526 | $0.0549 | $0.0520 |
2020-11-08 | $0.0525 | $0.0609 | $0.0618 | $0.0548 |
2020-11-09 | $0.0609 | $0.0627 | $0.0658 | $0.0604 |
2020-12-05 | $0.0436800 | $0.0421000 | $0.0472700 | $0.0413400 |
2020-12-06 | $0.0421000 | $0.0427500 | $0.0427500 | $0.0419800 |
2020-12-31 | $0.0587 | $0.0586 | $0.0604 | $0.0560 |
2021-01-01 | $0.0585 | $0.0591 | $0.0597 | $0.0570 |
2021-01-02 | $0.0591 | $0.0626 | $0.0684 | $0.0610 |
2021-01-03 | $0.0628 | $0.0605 | $0.0645 | $0.0582 |
2021-01-04 | $0.0605 | $0.0556 | $0.0601 | $0.0515 |
2021-01-05 | $0.0557 | $0.0586 | $0.0654 | $0.0562 |
2021-01-06 | $0.0586 | $0.0463600 | $0.0655 | $0.0448900 |
2021-01-07 | $0.0463600 | $0.0461700 | $0.0465400 | $0.0461700 |
2021-01-08 | $0.0497400 | $0.0452100 | $0.0526 | $0.0423600 |
2021-01-09 | $0.0452100 | $0.0453000 | $0.0453000 | $0.0452100 |
2021-01-31 | $0.0466700 | $0.0470600 | $0.0487200 | $0.0450700 |
2021-02-01 | $0.0470600 | $0.0486300 | $0.0489600 | $0.0419200 |
2021-02-02 | $0.0486300 | $0.0487200 | $0.0487300 | $0.0485200 |
2021-02-03 | $0.0512 | $0.0682 | $0.0716 | $0.0539 |
2021-02-04 | $0.0682 | $0.0685 | $0.0686 | $0.0682 |
2021-02-05 | $0.1006000 | $0.0900 | $0.1042000 | $0.0870 |
2021-02-06 | $0.0900 | $0.0923 | $0.0970 | $0.0844 |
2021-02-07 | $0.0923 | $0.0913 | $0.0935 | $0.0900 |
2021-02-08 | $0.0820 | $0.0901 | $0.0998400 | $0.0771 |
2021-02-09 | $0.0901 | $0.0911 | $0.0912 | $0.0900 |
2021-03-03 | $0.1634000 | $0.1562000 | $0.1703000 | $0.1542000 |
2021-03-04 | $0.1562000 | $0.1563000 | $0.1567000 | $0.1556000 |
2021-03-06 | $0.1717000 | $0.1745000 | $0.1921000 | $0.1662000 |
2021-03-07 | $0.1745000 | $0.2253000 | $0.2314000 | $0.1768000 |
2021-03-08 | $0.2253000 | $0.2258000 | $0.2269000 | $0.2238000 |
2021-04-02 | $0.7729000 | $0.7922000 | $0.9296000 | $0.6058000 |
2021-04-03 | $0.7922000 | $0.7963000 | $0.7964000 | $0.7921000 |
2021-04-30 | $0.3997000 | $0.3483000 | $0.4361000 | $0.3396000 |
2021-05-01 | $0.3483000 | $0.3479000 | $0.3500000 | $0.3462000 |
2021-05-04 | $0.4278000 | $0.3892000 | $0.3999000 | $0.3653000 |
2021-05-05 | $0.3892000 | $0.4192000 | $0.4279000 | $0.3962000 |
2021-05-06 | $0.4192000 | $0.4184000 | $0.4201000 | $0.4182000 |
2021-06-01 | $0.2338000 | $0.2795000 | $0.3191000 | $0.2271000 |
2021-06-02 | $0.2795000 | $0.3115000 | $0.3615000 | $0.2608000 |
2021-06-03 | $0.3115000 | $0.3103000 | $0.3115000 | $0.3102000 |
2021-06-05 | $0.3705000 | $0.3440000 | $0.3710000 | $0.3397000 |
2021-06-06 | $0.3440000 | $0.3449000 | $0.3449000 | $0.3435000 |
2021-07-04 | $0.1980000 | $0.1969000 | $0.2064000 | $0.1955000 |
2021-07-05 | $0.1969000 | $0.1847000 | $0.2026000 | $0.1847000 |
2021-07-06 | $0.1847000 | $0.2017000 | $0.2088000 | $0.1873000 |
2021-07-07 | $0.2017000 | $0.1823000 | $0.2009000 | $0.1762000 |
2021-07-08 | $0.1823000 | $0.1824000 | $0.1824000 | $0.1818000 |
2021-07-31 | $0.2192000 | $0.2090000 | $0.2215000 | $0.2057000 |
2021-08-01 | $0.2090000 | $0.2094000 | $0.2104000 | $0.2082000 |
2021-08-02 | $0.2109000 | $0.2052000 | $0.2091000 | $0.2005000 |
2021-08-03 | $0.2052000 | $0.2047000 | $0.2053000 | $0.2047000 |
2021-08-05 | $0.2031000 | $0.2134000 | $0.2175000 | $0.1975000 |
2021-08-06 | $0.2134000 | $0.2160000 | $0.2383000 | $0.2130000 |
2021-08-07 | $0.2160000 | $0.2213000 | $0.2334000 | $0.2119000 |
2021-08-08 | $0.2213000 | $0.2207000 | $0.2213000 | $0.2202000 |
2021-08-31 | $0.6062000 | $0.5301000 | $0.6126000 | $0.5117000 |
2021-09-01 | $0.5301000 | $0.5328000 | $0.5797000 | $0.5006000 |
2021-09-02 | $0.5328000 | $0.5145000 | $0.5613000 | $0.5002000 |
2021-09-03 | $0.5145000 | $0.5272000 | $0.5647000 | $0.5162000 |
2021-09-04 | $0.5272000 | $0.5268000 | $0.5278000 | $0.5261000 |
2021-09-05 | $0.5348000 | $0.5365000 | $0.5795000 | $0.5344000 |
2021-09-06 | $0.5365000 | $0.5048000 | $0.5981000 | $0.4985000 |
2021-09-07 | $0.5048000 | $0.5045000 | $0.5051000 | $0.5044000 |
2021-10-03 | $0.5353000 | $0.5132000 | $0.5595000 | $0.4968000 |
2021-10-04 | $0.5132000 | $0.5124000 | $0.5132000 | $0.5123000 |
2021-10-05 | $0.5297000 | $0.6211000 | $0.6469000 | $0.5434000 |
2021-10-06 | $0.6211000 | $0.5933000 | $0.7228000 | $0.5623000 |
2021-10-07 | $0.5933000 | $0.5923000 | $0.5934000 | $0.5919000 |
2021-11-01 | $0.4012000 | $0.3847000 | $0.4133000 | $0.3450000 |
2021-11-02 | $0.3847000 | $0.3843000 | $0.3847000 | $0.3842000 |
2021-11-04 | $0.4355000 | $0.4234000 | $0.4523000 | $0.4099000 |
2021-11-05 | $0.4234000 | $0.4131000 | $0.4424000 | $0.4003000 |
2021-11-06 | $0.4131000 | $0.3956000 | $0.4190000 | $0.3815000 |
2021-11-07 | $0.3956000 | $0.3975000 | $0.4070000 | $0.3729000 |
2021-11-08 | $0.3975000 | $0.3984000 | $0.3986000 | $0.3975000 |
2021-11-30 | $0.5321000 | $0.4792000 | $0.5646000 | $0.4786000 |
2021-12-01 | $0.4792000 | $0.4609000 | $0.4872000 | $0.4580000 |
2021-12-02 | $0.4613000 | $0.4199000 | $0.4600000 | $0.4193000 |
2021-12-03 | $0.4199000 | $0.4204000 | $0.4210000 | $0.4199000 |
2021-12-05 | $0.4033000 | $0.3908000 | $0.4397000 | $0.3908000 |
2021-12-06 | $0.3908000 | $0.4348000 | $0.5045000 | $0.3776000 |
2021-12-07 | $0.4348000 | $0.4352000 | $0.4352000 | $0.4345000 |
2021-12-31 | $0.3719000 | $0.3562000 | $0.3834000 | $0.3354000 |
2022-01-01 | $0.3562000 | $0.3571000 | $0.3572000 | $0.3562000 |
2022-01-02 | $0.3838000 | $0.3790000 | $0.3975000 | $0.3682000 |
2022-01-03 | $0.3790000 | $0.3787000 | $0.3790000 | $0.3782000 |
2022-01-06 | $0.3058000 | $0.3098000 | $0.3323000 | $0.2939000 |
2022-01-07 | $0.3098000 | $0.2904000 | $0.2987000 | $0.2896000 |
2022-01-08 | $0.2904000 | $0.2898000 | $0.2917000 | $0.2887000 |
2022-02-02 | $0.3291000 | $0.3208000 | $0.3216000 | $0.3005000 |
2022-02-03 | $0.3208000 | $0.3213000 | $0.3214000 | $0.3206000 |
2022-02-04 | $0.2897000 | $0.2953000 | $0.3269000 | $0.2949000 |
2022-02-05 | $0.2953000 | $0.2895000 | $0.2970000 | $0.2895000 |
2022-02-06 | $0.2895000 | $0.2898000 | $0.2903000 | $0.2895000 |
2022-02-07 | $0.2808000 | $0.2790000 | $0.2921000 | $0.2763000 |
2022-02-08 | $0.2790000 | $0.2789000 | $0.2794000 | $0.2781000 |
2022-03-04 | $0.1911000 | $0.1797000 | $0.1817000 | $0.1762000 |
2022-03-05 | $0.1797000 | $0.1798000 | $0.1798000 | $0.1797000 |
2022-03-06 | $0.1832000 | $0.1764000 | $0.1848000 | $0.1733000 |
2022-03-07 | $0.1764000 | $0.1715000 | $0.1784000 | $0.1711000 |
2022-03-08 | $0.1715000 | $0.1715000 | $0.1717000 | $0.1715000 |
2022-04-02 | $0.1440000 | $0.1462000 | $0.1540000 | $0.1398000 |
2022-04-03 | $0.1462000 | $0.1459000 | $0.1463000 | $0.1457000 |
2022-04-04 | $0.1578000 | $0.1571000 | $0.1599000 | $0.1561000 |
2022-04-05 | $0.1571000 | $0.1569000 | $0.1571000 | $0.1569000 |
2022-05-01 | $0.0889 | $0.0866 | $0.0927 | $0.0854 |
2022-05-02 | $0.0866 | $0.0866 | $0.0867 | $0.0866 |
2022-05-03 | $0.0778 | $0.0626 | $0.0762 | $0.0592 |
2022-05-04 | $0.0626 | $0.0623 | $0.0626 | $0.0622 |
2022-06-10 | $0.0909 | $0.0852 | $0.0887 | $0.0831 |
2022-06-11 | $0.0852 | $0.0767 | $0.0838 | $0.0761 |
2022-06-12 | $0.0767 | $0.0699 | $0.0734 | $0.0609 |
2022-06-13 | $0.0699 | $0.0700 | $0.0704 | $0.0698 |
2022-06-15 | $0.0615 | $0.0600 | $0.0645 | $0.0582 |
2022-06-16 | $0.0600 | $0.0721 | $0.1088000 | $0.0540 |
2022-06-17 | $0.0721 | $0.0696 | $0.0732 | $0.0692 |
2022-07-03 | $0.0667 | $0.0650 | $0.0677 | $0.0648 |
2022-07-04 | $0.0650 | $0.0650 | $0.0651 | $0.0650 |
2022-07-05 | $0.0716 | $0.0689 | $0.0720 | $0.0683 |
2022-07-06 | $0.0689 | $0.0690 | $0.0691 | $0.0689 |
2022-08-07 | $0.0627 | $0.0612 | $0.0647 | $0.0612 |
2022-08-08 | $0.0612 | $0.0612 | $0.0612 | $0.0612 |
2022-08-31 | $0.0533 | $0.0517 | $0.0539 | $0.0515 |
2022-09-01 | $0.0517 | $0.0517 | $0.0517 | $0.0516 |
2022-09-03 | $0.0549 | $0.0536 | $0.0553 | $0.0534 |
2022-09-04 | $0.0536 | $0.0536 | $0.0536 | $0.0536 |
2022-09-09 | $0.0506 | $0.0541 | $0.0562 | $0.0539 |
2022-09-10 | $0.0541 | $0.0540 | $0.0541 | $0.0540 |
2022-10-06 | $0.0489900 | $0.0495100 | $0.0517 | $0.0481200 |
2022-10-07 | $0.0495100 | $0.0495100 | $0.0495200 | $0.0494800 |
2022-11-05 | $0.0439900 | $0.0428200 | $0.0449500 | $0.0423900 |
2022-11-06 | $0.0428200 | $0.0428300 | $0.0428300 | $0.0428100 |
2022-11-07 | $0.0426600 | $0.0413900 | $0.0432500 | $0.0405700 |
2022-11-08 | $0.0413900 | $0.0350500 | $0.0393100 | $0.0343100 |
2022-11-09 | $0.0350500 | $0.0292700 | $0.0305300 | $0.0276900 |
2022-11-10 | $0.0292700 | $0.0312600 | $0.0365200 | $0.0310800 |
2022-11-11 | $0.0312600 | $0.0309800 | $0.0313500 | $0.0308700 |
2022-12-02 | $0.0195300 | $0.0189700 | $0.0198300 | $0.0179500 |
2022-12-03 | $0.0189700 | $0.0189700 | $0.0189800 | $0.0189700 |
2022-12-04 | $0.0187500 | $0.0171100 | $0.0189900 | $0.0164300 |
2022-12-05 | $0.0171100 | $0.0205300 | $0.0218900 | $0.0168000 |
2022-12-06 | $0.0205300 | $0.0199900 | $0.0211900 | $0.0193100 |
2022-12-07 | $0.0199900 | $0.0199900 | $0.0200000 | $0.0199900 |
2023-01-03 | $0.0121700 | $0.0121700 | $0.0121700 | $0.0121700 |
2023-01-04 | $0.0121700 | $0.006667 | $0.0121700 | $0.006666 |
2023-03-03 | $0.0267500 | $0.0232600 | $0.0266100 | $0.0228100 |
2023-03-04 | $0.0232600 | $0.0232400 | $0.0232600 | $0.0232400 |
2023-04-04 | $0.0328200 | $0.0374800 | $0.0442400 | $0.0329700 |
2023-04-05 | $0.0374800 | $0.0374600 | $0.0374800 | $0.0374600 |
2023-04-30 | $0.0239900 | $0.0233900 | $0.0242600 | $0.0225100 |
2023-05-01 | $0.0233900 | $0.0237100 | $0.0237300 | $0.0231000 |
2023-05-02 | $0.0224700 | $0.0232400 | $0.0258300 | $0.0226700 |
2023-05-03 | $0.0232400 | $0.0226500 | $0.0238100 | $0.0226500 |
2023-05-04 | $0.0226500 | $0.0219400 | $0.0245400 | $0.0219400 |
2023-05-05 | $0.0219400 | $0.0236400 | $0.0239400 | $0.0224600 |
2023-05-06 | $0.0236400 | $0.0222900 | $0.0234400 | $0.0217100 |
2023-05-07 | $0.0222900 | $0.0237200 | $0.0248600 | $0.0214300 |
2023-05-08 | $0.0237200 | $0.0216700 | $0.0236100 | $0.0213900 |
2023-05-09 | $0.0216700 | $0.0196500 | $0.0218700 | $0.0196500 |
2023-05-10 | $0.0196500 | $0.0196500 | $0.0196600 | $0.0196500 |
2023-05-31 | $0.0205000 | $0.0204200 | $0.0206900 | $0.0198700 |
2023-06-01 | $0.0204200 | $0.0209300 | $0.0211900 | $0.0201200 |
2023-06-02 | $0.0209300 | $0.0209200 | $0.0212000 | $0.0209000 |
2023-06-03 | $0.0209800 | $0.0205800 | $0.0208500 | $0.0205800 |
2023-06-04 | $0.0205800 | $0.0208900 | $0.0211600 | $0.0206200 |
2023-06-05 | $0.0208900 | $0.0187900 | $0.0205900 | $0.0187900 |
2023-06-06 | $0.0187900 | $0.0199000 | $0.0209900 | $0.0199000 |
2023-06-07 | $0.0199000 | $0.0192400 | $0.0197600 | $0.0189700 |
2023-06-08 | $0.0192400 | $0.0177600 | $0.0193500 | $0.0169700 |
2023-06-09 | $0.0177600 | $0.0174800 | $0.0180100 | $0.0174800 |
2023-06-10 | $0.0174800 | $0.0174800 | $0.0174800 | $0.0174800 |
2023-09-22 | $0.005845 | $0.005848 | $0.005848 | $0.005848 |
2023-09-23 | $0.005848 | $0.005849 | $0.005849 | $0.005849 |
2023-09-24 | $0.005849 | $0.005778 | $0.005778 | $0.005778 |
2023-09-25 | $0.005778 | $0.005845 | $0.005851 | $0.005769 |
2024-02-07 | $0.009480 | $0.009755 | $0.009755 | $0.009755 |
2024-02-08 | $0.009755 | $0.0099670 | $0.0099670 | $0.0099670 |
2024-02-09 | $0.0099670 | $0.0103700 | $0.0103700 | $0.0103700 |
2024-02-10 | $0.0103700 | $0.0105100 | $0.0105100 | $0.0105100 |
2024-02-11 | $0.0105100 | $0.0106300 | $0.0106300 | $0.0106300 |
2024-02-12 | $0.0106300 | $0.0109900 | $0.0109900 | $0.0109900 |
2024-02-13 | $0.0109900 | $0.0109400 | $0.0109400 | $0.0109400 |
2024-02-14 | $0.0109400 | $0.0114100 | $0.0114100 | $0.0114100 |
2024-02-15 | $0.0114100 | $0.0114300 | $0.0114300 | $0.0114300 |
2024-02-16 | $0.0114300 | $0.0115800 | $0.0115800 | $0.0114300 |
2024-02-17 | $0.0114800 | $0.0113700 | $0.0113700 | $0.0113700 |
2024-02-18 | $0.0113700 | $0.0114700 | $0.0114700 | $0.0114700 |
2024-02-19 | $0.0114700 | $0.0113900 | $0.0113900 | $0.0113900 |
2024-02-20 | $0.0113900 | $0.0115000 | $0.0115000 | $0.0115000 |
2024-02-21 | $0.0115000 | $0.0114100 | $0.0114100 | $0.0114100 |
2024-02-22 | $0.0114100 | $0.0112800 | $0.0112800 | $0.0112800 |
2024-02-23 | $0.0112800 | $0.0111600 | $0.0111600 | $0.0111600 |
2024-02-24 | $0.0111600 | $0.0113500 | $0.0113500 | $0.0113500 |
2024-02-25 | $0.0113500 | $0.0113800 | $0.0113800 | $0.0113800 |
2024-02-26 | $0.0113800 | $0.0119900 | $0.0119900 | $0.0119900 |
2024-02-27 | $0.0119900 | $0.0125600 | $0.0125600 | $0.0125600 |
2024-02-28 | $0.0125600 | $0.0137500 | $0.0137500 | $0.0137500 |
2024-02-29 | $0.0137500 | $0.0134600 | $0.0134600 | $0.0134600 |
2024-03-01 | $0.0134600 | $0.0137300 | $0.0137300 | $0.0137300 |
2024-03-02 | $0.0137300 | $0.0136500 | $0.0136500 | $0.0136500 |
2024-03-03 | $0.0136500 | $0.0138900 | $0.0138900 | $0.0138900 |
2024-03-04 | $0.0138900 | $0.0150300 | $0.0150300 | $0.0150300 |
2024-03-05 | $0.0150300 | $0.0140400 | $0.0140400 | $0.0140400 |
2024-03-06 | $0.0140400 | $0.0145500 | $0.0145500 | $0.0145500 |
2024-03-07 | $0.0145500 | $0.0147200 | $0.0147200 | $0.0147200 |
2024-03-08 | $0.0147200 | $0.0150200 | $0.0150200 | $0.0150200 |
2024-03-09 | $0.0150200 | $0.0150600 | $0.0150600 | $0.0150600 |
2024-03-10 | $0.0150600 | $0.0151900 | $0.0151900 | $0.0151900 |
2024-03-11 | $0.0151900 | $0.0158600 | $0.0158600 | $0.0158600 |
2024-03-12 | $0.0158600 | $0.0157200 | $0.0157200 | $0.0157200 |
2024-03-13 | $0.0157200 | $0.0160900 | $0.0160900 | $0.0160900 |
2024-03-14 | $0.0160900 | $0.0157000 | $0.0157000 | $0.0157000 |
2024-03-15 | $0.0157000 | $0.0152900 | $0.0152900 | $0.0152900 |
2024-03-16 | $0.0152900 | $0.0143600 | $0.0143600 | $0.0143600 |
2024-03-17 | $0.0143600 | $0.0150400 | $0.0150400 | $0.0150400 |
2024-03-18 | $0.0150400 | $0.0148700 | $0.0148700 | $0.0148700 |
2024-03-19 | $0.0148700 | $0.0136200 | $0.0136200 | $0.0136200 |
2024-03-20 | $0.0136200 | $0.0149300 | $0.0149300 | $0.0149300 |
2024-03-21 | $0.0149300 | $0.0144100 | $0.0144100 | $0.0144100 |
2024-03-22 | $0.0144100 | $0.0140400 | $0.0140400 | $0.0140400 |
2024-03-23 | $0.0140400 | $0.0140800 | $0.0140800 | $0.0140800 |
2024-03-24 | $0.0140800 | $0.0147900 | $0.0147900 | $0.0147900 |
2024-03-25 | $0.0147900 | $0.0153800 | $0.0153800 | $0.0153800 |
2024-03-26 | $0.0153800 | $0.0154000 | $0.0154000 | $0.0154000 |
2024-03-27 | $0.0154000 | $0.0152800 | $0.0152800 | $0.0152800 |
2024-03-28 | $0.0152800 | $0.0155700 | $0.0155700 | $0.0155700 |
2024-03-29 | $0.0155700 | $0.0157700 | $0.0157800 | $0.0155700 |
Pair | Exchange |
---|---|
VID/BTC | kucoin |
VID/USDT | kucoin |
The VideoCoin is a decentralized video encoding, storage, and content distribution network.
Sorry, detailed technology about VideoCoin is not currently available
Sorry, detailed features about VideoCoin is not currently available