VINCIBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 20 2024 | 0.00012400 | -0.00000100 | -0.80% | 0.00012400 | 0.00012500 | 0.00012400 | 13,468.00 |
Jul 19 2024 | 0.00012500 | 0.00000000 | 0.00% | 0.00012400 | 0.00012500 | 0.00012400 | 14,141.00 |
Jul 18 2024 | 0.00012500 | 0.00000000 | 0.00% | 0.00012500 | 0.00012500 | 0.00012400 | 13,750.00 |
Jul 17 2024 | 0.00012500 | 0.00000017 | 0.14% | 0.00012500 | 0.00012500 | 0.00012400 | 13,550.00 |
Jul 16 2024 | 0.00012483 | 0.00000082 | 0.66% | 0.00012460 | 0.00012500 | 0.00012400 | 14,203.00 |
Jul 15 2024 | 0.00012401 | 0.00000001 | 0.01% | 0.00012400 | 0.00012500 | 0.00012400 | 14,075.00 |
Jul 14 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00012500 | 0.00012500 | 0.00012400 | 14,096.00 |
Jul 13 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00012443 | 0.00012500 | 0.00012400 | 13,961.00 |
Jul 12 2024 | 0.00012400 | -0.00000034 | -0.27% | 0.00012500 | 0.00012500 | 0.00012400 | 13,646.00 |
Jul 11 2024 | 0.00012434 | -0.00000064 | -0.51% | 0.00012419 | 0.00012500 | 0.00012400 | 14,091.00 |
Jul 10 2024 | 0.00012498 | -0.00000002 | -0.02% | 0.00012500 | 0.00012500 | 0.00012400 | 11,604.00 |
Jul 09 2024 | 0.00012500 | 0.00000051 | 0.41% | 0.00012444 | 0.00012500 | 0.00012400 | 11,567.00 |
Jul 08 2024 | 0.00012449 | 0.00000031 | 0.25% | 0.00012400 | 0.00012500 | 0.00012400 | 13,978.00 |
Jul 07 2024 | 0.00012418 | -0.00000082 | -0.66% | 0.00012421 | 0.00012500 | 0.00012400 | 14,968.00 |
Jul 06 2024 | 0.00012500 | 0.00000000 | 0.00% | 0.00012456 | 0.00012500 | 0.00012400 | 13,847.00 |
Jul 05 2024 | 0.00012500 | 0.00000059 | 0.47% | 0.00012400 | 0.00012500 | 0.00012400 | 13,332.00 |
Jul 04 2024 | 0.00012441 | 0.00000041 | 0.33% | 0.00012453 | 0.00012500 | 0.00012400 | 13,336.00 |
Jul 03 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00012454 | 0.00012500 | 0.00012400 | 14,176.00 |
Jul 02 2024 | 0.00012400 | -0.00000100 | -0.80% | 0.00012400 | 0.00012500 | 0.00012400 | 13,943.00 |
Jul 01 2024 | 0.00012500 | 0.00000022 | 0.18% | 0.00012400 | 0.00012500 | 0.00012400 | 13,156.00 |
Jun 30 2024 | 0.00012478 | 0.00000069 | 0.56% | 0.00012400 | 0.00012500 | 0.00012400 | 13,466.00 |
Jun 29 2024 | 0.00012409 | 0.00000009 | 0.07% | 0.00012439 | 0.00012500 | 0.00012400 | 13,446.00 |
Jun 28 2024 | 0.00012400 | -0.00000059 | -0.47% | 0.00012400 | 0.00012500 | 0.00012400 | 13,946.00 |
Jun 27 2024 | 0.00012459 | 0.00000059 | 0.48% | 0.00012487 | 0.00012500 | 0.00012400 | 14,732.00 |
Jun 26 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00012465 | 0.00012500 | 0.00012400 | 14,775.00 |
Jun 25 2024 | 0.00012400 | -0.00000100 | -0.80% | 0.00012421 | 0.00012500 | 0.00012400 | 14,099.00 |
Jun 24 2024 | 0.00012500 | 0.00000000 | 0.00% | 0.00012500 | 0.00012500 | 0.00012400 | 14,399.00 |
Jun 23 2024 | 0.00012500 | 0.00000040 | 0.32% | 0.00012500 | 0.00012500 | 0.00012400 | 13,331.00 |
Jun 22 2024 | 0.00012460 | 0.00000060 | 0.48% | 0.00012413 | 0.00012500 | 0.00012400 | 14,149.00 |
Jun 21 2024 | 0.00012400 | -0.00000023 | -0.19% | 0.00012500 | 0.00012500 | 0.00012400 | 14,752.00 |
Jun 20 2024 | 0.00012423 | -0.00000077 | -0.62% | 0.00012500 | 0.00012500 | 0.00012400 | 14,083.00 |
Jun 19 2024 | 0.00012500 | 0.00000097 | 0.78% | 0.00012400 | 0.00012500 | 0.00012400 | 15,089.00 |
Jun 18 2024 | 0.00012403 | -0.00000033 | -0.27% | 0.00012432 | 0.00012500 | 0.00012400 | 15,270.00 |
Jun 17 2024 | 0.00012436 | 0.00000036 | 0.29% | 0.00012500 | 0.00012500 | 0.00012400 | 14,681.00 |
Jun 16 2024 | 0.00012400 | -0.00000079 | -0.63% | 0.00012430 | 0.00012500 | 0.00012400 | 14,411.00 |
Jun 15 2024 | 0.00012479 | 0.00000079 | 0.64% | 0.00012400 | 0.00012500 | 0.00012400 | 14,236.00 |
Jun 14 2024 | 0.00012400 | -0.00000051 | -0.41% | 0.00012443 | 0.00012500 | 0.00012400 | 15,133.00 |
Jun 13 2024 | 0.00012451 | 0.00000051 | 0.41% | 0.00012400 | 0.00012500 | 0.00012400 | 15,196.00 |
Jun 12 2024 | 0.00012400 | -0.00000065 | -0.52% | 0.00012432 | 0.00012500 | 0.00012400 | 15,047.00 |
Jun 11 2024 | 0.00012465 | 0.00000065 | 0.52% | 0.00012500 | 0.00012500 | 0.00012400 | 16,344.00 |
Jun 10 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00012500 | 0.00012500 | 0.00012400 | 16,025.00 |
Jun 09 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00012500 | 0.00012500 | 0.00012400 | 15,525.00 |
Jun 08 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00012485 | 0.00012500 | 0.00012400 | 15,609.00 |
Jun 07 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00012500 | 0.00012500 | 0.00012400 | 16,468.00 |
Jun 06 2024 | 0.00012400 | -0.00000100 | -0.80% | 0.00012479 | 0.00012500 | 0.00012400 | 15,229.00 |
Jun 05 2024 | 0.00012500 | 0.00000066 | 0.53% | 0.00012400 | 0.00012500 | 0.00012400 | 15,595.00 |
Jun 04 2024 | 0.00012434 | -0.00000066 | -0.53% | 0.00012400 | 0.00012500 | 0.00012400 | 16,689.00 |
Jun 03 2024 | 0.00012500 | 0.00000100 | 0.81% | 0.00012500 | 0.00012500 | 0.00012400 | 16,888.00 |
Jun 02 2024 | 0.00012400 | -0.00000038 | -0.31% | 0.00012489 | 0.00012500 | 0.00012400 | 16,492.00 |
Jun 01 2024 | 0.00012438 | 0.00000038 | 0.31% | 0.00012500 | 0.00012500 | 0.00012400 | 16,704.00 |
May 31 2024 | 0.00012400 | -0.00000020 | -0.16% | 0.00012500 | 0.00012500 | 0.00012400 | 17,230.00 |
May 30 2024 | 0.00012420 | 0.00000020 | 0.16% | 0.00012400 | 0.00012500 | 0.00012400 | 16,500.00 |
May 29 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00012500 | 0.00012500 | 0.00012400 | 16,126.00 |
May 28 2024 | 0.00012400 | -0.00000030 | -0.24% | 0.00012400 | 0.00012500 | 0.00012400 | 16,819.00 |
May 27 2024 | 0.00012430 | -0.00000070 | -0.56% | 0.00012500 | 0.00012500 | 0.00012400 | 17,493.00 |
May 26 2024 | 0.00012500 | 0.00000000 | 0.00% | 0.00012400 | 0.00012500 | 0.00012400 | 17,266.00 |
May 25 2024 | 0.00012500 | 0.00000060 | 0.48% | 0.00012500 | 0.00012500 | 0.00012400 | 17,345.00 |
May 24 2024 | 0.00012440 | -0.00000060 | -0.48% | 0.00012500 | 0.00012500 | 0.00012400 | 17,640.00 |
May 23 2024 | 0.00012500 | 0.00000100 | 0.81% | 0.00012442 | 0.00012500 | 0.00012400 | 17,940.00 |
May 22 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00012500 | 0.00012500 | 0.00012400 | 18,250.00 |
May 21 2024 | 0.00012400 | -0.00000087 | -0.70% | 0.00012421 | 0.00012500 | 0.00012400 | 18,318.00 |
May 20 2024 | 0.00012487 | -0.00000013 | -0.10% | 0.00012439 | 0.00012500 | 0.00012400 | 19,174.00 |
May 19 2024 | 0.00012500 | 0.00000070 | 0.56% | 0.00012447 | 0.00012500 | 0.00012400 | 18,372.00 |
May 18 2024 | 0.00012430 | -0.00000070 | -0.56% | 0.00012500 | 0.00012500 | 0.00012400 | 18,607.00 |
May 17 2024 | 0.00012500 | 0.00000100 | 0.81% | 0.00012485 | 0.00012500 | 0.00012400 | 19,709.00 |
May 16 2024 | 0.00012400 | -0.00000042 | -0.34% | 0.00012400 | 0.00012500 | 0.00012400 | 19,930.00 |
May 15 2024 | 0.00012442 | 0.00000042 | 0.34% | 0.00012400 | 0.00012500 | 0.00012400 | 19,420.00 |
May 14 2024 | 0.00012400 | -0.00000014 | -0.11% | 0.00012483 | 0.00012500 | 0.00012400 | 19,764.00 |
May 13 2024 | 0.00012414 | -0.00000086 | -0.69% | 0.00012500 | 0.00012500 | 0.00012400 | 19,662.00 |
May 12 2024 | 0.00012500 | 0.00000000 | 0.00% | 0.00012400 | 0.00012500 | 0.00012400 | 19,858.00 |
May 11 2024 | 0.00012500 | 0.00000100 | 0.81% | 0.00012482 | 0.00012500 | 0.00012400 | 20,186.00 |
May 10 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00012400 | 0.00012500 | 0.00012400 | 20,066.00 |
May 09 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00012400 | 0.00012500 | 0.00012400 | 20,934.00 |
May 08 2024 | 0.00012400 | 0.00000000 | 0.00% | 0.00007500 | 0.00012500 | 0.00007500 | 21,627.00 |
May 07 2024 | 0.00012400 | 0.00004500 | 57.11% | 0.00008239 | 0.00012500 | 0.00006965 | 31,023.00 |
May 06 2024 | 0.00007879 | -0.00000700 | -8.18% | 0.00008500 | 0.00009353 | 0.00007800 | 31,599.00 |
May 05 2024 | 0.00008555 | -0.00000600 | -6.55% | 0.00008691 | 0.00009643 | 0.00008500 | 30,986.00 |
May 04 2024 | 0.00009165 | -0.00000900 | -8.96% | 0.00010187 | 0.00010500 | 0.00008500 | 31,364.00 |
May 03 2024 | 0.00010041 | 0.00003000 | 42.43% | 0.00009786 | 0.00010500 | 0.00009500 | 7,314.00 |
May 02 2024 | 0.00007070 | -0.00002300 | -24.53% | 0.00009596 | 0.00009596 | 0.00007070 | 39.00 |
May 01 2024 | 0.00009378 | -0.00000400 | -4.07% | 0.00009295 | 0.00010831 | 0.00009000 | 2,890.00 |
Apr 30 2024 | 0.00009824 | 0.00000200 | 2.08% | 0.00009878 | 0.00011244 | 0.00007070 | 5,426.00 |
Apr 29 2024 | 0.00009637 | -0.00000079 | -0.81% | 0.00009915 | 0.00012000 | 0.00009609 | 8,592.00 |
Apr 28 2024 | 0.00009716 | -0.00000400 | -3.96% | 0.00010097 | 0.00012000 | 0.00009330 | 21,825.00 |
Apr 27 2024 | 0.00010096 | 0.00000093 | 0.93% | 0.00009252 | 0.00011203 | 0.00009199 | 30,197.00 |
Apr 26 2024 | 0.00010003 | -0.00000300 | -2.90% | 0.00010223 | 0.00010960 | 0.00009000 | 35,652.00 |
Apr 25 2024 | 0.00010333 | -0.00000700 | -6.36% | 0.00010703 | 0.00012000 | 0.00009544 | 26,379.00 |
Apr 24 2024 | 0.00011006 | 0.00001400 | 14.56% | 0.00009850 | 0.00011773 | 0.00009402 | 26,786.00 |
Apr 23 2024 | 0.00009617 | 0.00000200 | 2.12% | 0.00009996 | 0.00011134 | 0.00009165 | 35,218.00 |
Apr 22 2024 | 0.00009430 | -0.00001600 | -14.54% | 0.00009851 | 0.00011478 | 0.00009000 | 34,176.00 |
Apr 21 2024 | 0.00011005 | -0.00000100 | -0.90% | 0.00012000 | 0.00012000 | 0.00009035 | 35,492.00 |
Apr 20 2024 | 0.00011133 | 0.00000700 | 6.70% | 0.00010794 | 0.00012000 | 0.00009933 | 31,388.00 |