VAULTBTC

VAULT (VAULTBTC)

VAULTBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2020 0.00025001 -0.00000002 -0.01% 0.00025002 0.00025687 0.00025001 135.00
Sep 18 2020 0.00025003 -0.00000002 -0.01% 0.00027335 0.00027339 0.00025001 58.00
Sep 17 2020 0.00025005 -0.00004000 -13.80% 0.00025112 0.00028115 0.00025003 31.00
Sep 16 2020 0.00028994 0.00002500 9.43% 0.00025060 0.00028994 0.00025005 29.00
Sep 15 2020 0.00026515 -0.00002800 -9.54% 0.00029100 0.00029101 0.00026515 3.00
Sep 14 2020 0.00029338 0.00001600 5.77% 0.00027860 0.00029338 0.00025057 87.00
Sep 13 2020 0.00027718 -0.00000300 -1.07% 0.00028170 0.00030950 0.00027560 301.00
Sep 12 2020 0.00028000 0.00000000 0.00% 0.00028000 0.00028165 0.00028000 88.00
Sep 11 2020 0.00028000 0.00000000 +0.00% 0.00028001 0.00028001 0.00028000 0.00
Sep 11 2020 0.00028000 -0.00001900 -6.36% 0.00028001 0.00028001 0.00028000 34.00
Sep 10 2020 0.00029896 0.00001900 6.79% 0.00028313 0.00029905 0.00028000 65.00
Sep 09 2020 0.00028000 -0.00002000 -6.67% 0.00028004 0.00029869 0.00028000 35.00
Sep 08 2020 0.00029968 -0.00000026 -0.09% 0.00028004 0.00029969 0.00028000 111.00
Sep 07 2020 0.00029994 -0.00000001 0.00% 0.00029101 0.00029997 0.00028000 181.00
Sep 06 2020 0.00029995 0.00000500 1.69% 0.00030240 0.00030240 0.00029100 121.00
Sep 05 2020 0.00029500 -0.00000600 -1.99% 0.00030501 0.00030944 0.00029500 226.00
Sep 04 2020 0.00030117 -0.00000500 -1.63% 0.00029500 0.00031003 0.00029500 95.00
Sep 03 2020 0.00030597 -0.00004100 -11.82% 0.00030365 0.00030991 0.00029500 372.00
Sep 02 2020 0.00034697 0.00004700 15.66% 0.00031907 0.00035679 0.00030004 59.00
Sep 01 2020 0.00030019 0.00000016 0.05% 0.00030002 0.00031072 0.00030001 60.00
Aug 31 2020 0.00030003 0.00000200 0.67% 0.00030079 0.00031571 0.00030003 146.00
Aug 30 2020 0.00029830 0.00000000 0.00% 0.00029830 0.00029830 0.00029830 0.00
Aug 29 2020 0.00029830 0.00002300 8.36% 0.00027571 0.00059989 0.00027560 213.00
Aug 28 2020 0.00027519 0.00000300 1.10% 0.00027234 0.00028700 0.00027066 78.00
Aug 27 2020 0.00027205 0.00000200 0.74% 0.00026889 0.00028700 0.00026275 306.00
Aug 26 2020 0.00027000 0.00000000 +0.00% 0.00026197 0.00027098 0.00026054 0.00
Aug 26 2020 0.00027000 -0.00000100 -0.37% 0.00026197 0.00027098 0.00026054 210.00
Aug 25 2020 0.00027130 0.00000100 0.37% 0.00026958 0.00027132 0.00026029 104.00
Aug 24 2020 0.00026997 0.00001600 6.30% 0.00025511 0.00027150 0.00025501 116.00
Aug 23 2020 0.00025379 0.00000400 1.60% 0.00025752 0.00027423 0.00025002 86.00
Aug 22 2020 0.00025003 -0.00000500 -1.96% 0.00025000 0.00026000 0.00025000 68.00
Aug 21 2020 0.00025550 -0.00003400 -11.72% 0.00027270 0.00027272 0.00025198 462.00
Aug 20 2020 0.00028998 0.00002900 11.10% 0.00026000 0.00029000 0.00025999 179.00
Aug 19 2020 0.00026130 0.00000100 0.38% 0.00026945 0.00026949 0.00026074 46.00
Aug 18 2020 0.00026028 -0.00001000 -3.71% 0.00025961 0.00026984 0.00025961 80.00
Aug 17 2020 0.00026984 0.00000000 +0.00% 0.00024018 0.00026985 0.00024001 0.00
Aug 17 2020 0.00026984 0.00002500 10.20% 0.00024018 0.00026985 0.00024001 156.00
Aug 16 2020 0.00024499 0.00000800 3.37% 0.00023230 0.00024500 0.00023230 250.00
Aug 15 2020 0.00023742 -0.00000200 -0.83% 0.00023478 0.00023766 0.00023169 267.00
Aug 14 2020 0.00023987 0.00000200 0.84% 0.00028976 0.00028976 0.00023005 481.00
Aug 13 2020 0.00023772 -0.00006200 -20.67% 0.00021227 0.00029000 0.00021227 131.00
Aug 12 2020 0.00030000 0.00011739 64.28% 0.00018262 0.00030000 0.00018261 265.00
Aug 11 2020 0.00018261 0.00000000 +0.00% 0.00016812 0.00019711 0.00016812 0.00
Aug 11 2020 0.00018261 0.00001500 8.93% 0.00016812 0.00019711 0.00016812 55.00
Aug 10 2020 0.00016802 -0.00001400 -7.70% 0.00017029 0.00017029 0.00016802 12.00
Aug 09 2020 0.00018176 -0.00001000 -5.23% 0.00016326 0.00020500 0.00016326 86.00
Aug 08 2020 0.00019130 0.00003100 19.38% 0.00016033 0.00019130 0.00015999 51.00
Aug 07 2020 0.00016000 -0.00002900 -15.37% 0.00015510 0.00018663 0.00015509 32.00
Aug 06 2020 0.00018865 0.00004800 34.18% 0.00014147 0.00018865 0.00014011 316.00
Aug 05 2020 0.00014043 0.00000800 6.05% 0.00013840 0.00014313 0.00013541 145.00
Aug 04 2020 0.00013234 0.00001200 10.00% 0.00012064 0.00013236 0.00012064 47.00
Aug 03 2020 0.00012004 -0.00000500 -3.99% 0.00012338 0.00014410 0.00012000 265.00
Aug 02 2020 0.00012537 -0.00005300 -29.70% 0.00017779 0.00019667 0.00012333 440.00
Aug 01 2020 0.00017844 -0.00002100 -10.50% 0.00017770 0.00019904 0.00017770 40.00
Jul 31 2020 0.00019993 0.00000000 +0.00% 0.00019767 0.00020000 0.00016908 0.00
Jul 31 2020 0.00019993 0.00000200 1.01% 0.00019767 0.00020000 0.00016908 17.00
Jul 30 2020 0.00019769 0.00007400 59.96% 0.00011385 0.00020000 0.00011385 393.00
Jul 29 2020 0.00012342 0.00001100 9.82% 0.00011200 0.00012342 0.00011001 191.00
Jul 28 2020 0.00011201 -0.00000300 -2.61% 0.00011835 0.00011836 0.00011001 188.00
Jul 27 2020 0.00011500 -0.00000700 -5.72% 0.00011009 0.00012137 0.00011004 154.00
Jul 26 2020 0.00012230 0.00000700 6.09% 0.00011301 0.00012315 0.00011004 50.00
Jul 25 2020 0.00011500 0.00000100 0.88% 0.00011502 0.00011502 0.00011500 8.00
Jul 24 2020 0.00011353 0.00000079 0.70% 0.00011354 0.00011354 0.00011353 1.00
Jul 23 2020 0.00011274 -0.00001500 -11.70% 0.00011134 0.00011277 0.00011134 3.00
Jul 22 2020 0.00012819 0.00000600 4.90% 0.00012228 0.00013185 0.00010204 56.00
Jul 21 2020 0.00012254 -0.00000700 -5.38% 0.00015363 0.00015364 0.00012225 48.00
Jul 20 2020 0.00013000 0.00000000 +0.00% 0.00012491 0.00015640 0.00012491 0.00
Jul 20 2020 0.00013000 0.00000500 4.00% 0.00012491 0.00015640 0.00012491 81.00
Jul 19 2020 0.00012515 0.00000073 0.59% 0.00012537 0.00013141 0.00012231 51.00
Jul 18 2020 0.00012442 -0.00001200 -8.79% 0.00012237 0.00012999 0.00012237 46.00
Jul 17 2020 0.00013655 0.00003300 31.81% 0.00012225 0.00013915 0.00012224 13.00
Jul 16 2020 0.00010374 -0.00004900 -31.99% 0.00015001 0.00015329 0.00010051 21.00
Jul 15 2020 0.00015315 0.00000300 2.00% 0.00015245 0.00015365 0.00015245 29.00
Jul 14 2020 0.00015000 0.00005000 49.99% 0.00010003 0.00019489 0.00010000 354.00
Jul 13 2020 0.00010003 0.00000001 0.01% 0.00010002 0.00010481 0.00010002 37.00
Jul 12 2020 0.00010002 -0.00000001 -0.01% 0.00010002 0.00010003 0.00010002 4.00
Jul 11 2020 0.00010003 -0.00000700 -6.53% 0.00010047 0.00011498 0.00010003 44.00
Jul 10 2020 0.00010725 0.00000000 +0.00% 0.00011063 0.00011501 0.00010002 0.00
Jul 10 2020 0.00010725 -0.00000400 -3.61% 0.00011063 0.00011501 0.00010002 142.00
Jul 09 2020 0.00011089 0.00000066 0.60% 0.00011799 0.00011799 0.00011052 16.00
Jul 08 2020 0.00011023 0.00000200 1.85% 0.00011006 0.00011023 0.00011006 6.00
Jul 07 2020 0.00010824 0.00000000 +0.00% 0.00014342 0.00014342 0.00010763 0.00
Jul 07 2020 0.00010824 -0.00003500 -24.42% 0.00014342 0.00014342 0.00010763 19.00
Jul 06 2020 0.00014335 -0.00000700 -4.66% 0.00015008 0.00015008 0.00014335 46.00
Jul 05 2020 0.00015007 -0.00002500 -14.25% 0.00017602 0.00019944 0.00015006 10.00
Jul 04 2020 0.00017543 -0.00001500 -7.89% 0.00019000 0.00019000 0.00017543 5.00
Jul 03 2020 0.00019000 -0.00001000 -5.00% 0.00020001 0.00020001 0.00019000 42.00
Jul 02 2020 0.00020001 0.00000001 0.01% 0.00020248 0.00020662 0.00020000 19.00
Jul 01 2020 0.00020000 -0.00000300 -1.48% 0.00020000 0.00020000 0.00020000 16.00
Jun 30 2020 0.00020276 0.00000300 1.50% 0.00020000 0.00020277 0.00020000 13.00
Jun 29 2020 0.00020000 0.00000000 0.00% 0.00020000 0.00020000 0.00020000 23.00
Jun 28 2020 0.00020000 0.00000000 0.00% 0.00020000 0.00020115 0.00020000 48.00
Jun 27 2020 0.00020000 0.00000000 0.00% 0.00020000 0.00020000 0.00020000 1.00
Jun 26 2020 0.00020000 0.00000000 0.00% 0.00020000 0.00020600 0.00017621 155.00
Jun 25 2020 0.00020000 0.00000000 +0.00% 0.00020123 0.00021336 0.00020000 0.00
Jun 25 2020 0.00020000 0.00000000 0.00% 0.00020123 0.00021336 0.00020000 64.00
Jun 24 2020 0.00020000 -0.00002500 -11.12% 0.00020000 0.00020123 0.00019999 71.00
Jun 23 2020 0.00022473 0.00000000 +0.00% 0.00020003 0.00023061 0.00020000 0.00
Jun 23 2020 0.00022473 0.00002500 12.50% 0.00020003 0.00023061 0.00020000 45.00
Jun 22 2020 0.00020002 0.00000002 0.01% 0.00020001 0.00024893 0.00020000 98.00
Jun 21 2020 0.00020000 0.00007900 65.38% 0.00012527 0.00079001 0.00012527 351.00
Jun 20 2020 0.00012083 0.00000000 0.00% 0.00012083 0.00012083 0.00012083 0.00


Your Recent History
CREX
VAULTBTC
VAULT
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.