ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,220.00
      -0.20%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.39
      0.00%
      Bitcoin
      64,457.10
      0.33%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. DGFX
      5. Vinci (DigiFinex:VINCIBTC)

      6. Vinci (DigiFinex:VINCIBTC) Historical

      VINCIBTC Vinci

      0.000124
      -0.00000060 (-0.48%)
      21:48:21 - Realtime Data

      VINCIBTC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 19 2024 0.00010441 0.00001100 11.74% 0.00009578 0.00011352 0.00009238 35,919.00
      Apr 18 2024 0.00009367 -0.00001900 -16.85% 0.00009525 0.00011412 0.00009138 38,118.00
      Apr 17 2024 0.00011276 0.00000010 0.09% 0.00010998 0.00011991 0.00009000 38,406.00
      Apr 16 2024 0.00011266 0.00001300 13.05% 0.00010990 0.00011991 0.00009485 36,799.00
      Apr 15 2024 0.00009960 -0.00000077 -0.77% 0.00011137 0.00011471 0.00009000 37,692.00
      Apr 14 2024 0.00010037 -0.00001300 -11.44% 0.00010920 0.00011981 0.00009231 39,322.00
      Apr 13 2024 0.00011367 0.00001100 10.67% 0.00009760 0.00011981 0.00009541 37,022.00
      Apr 12 2024 0.00010308 0.00000200 1.98% 0.00011078 0.00011308 0.00009000 37,688.00
      Apr 11 2024 0.00010096 0.00000400 4.13% 0.00010520 0.00011636 0.00009275 37,145.00
      Apr 10 2024 0.00009695 0.00000700 7.78% 0.00009312 0.00012000 0.00009000 37,378.00
      Apr 09 2024 0.00009000 -0.00000100 -1.10% 0.00010678 0.00010753 0.00009000 38,288.00
      Apr 08 2024 0.00009101 -0.00001600 -15.00% 0.00010126 0.00012000 0.00009000 36,512.00
      Apr 07 2024 0.00010665 -0.00000700 -6.16% 0.00010737 0.00011721 0.00009920 37,301.00
      Apr 06 2024 0.00011366 0.00000300 2.71% 0.00010080 0.00011662 0.00009043 38,553.00
      Apr 05 2024 0.00011090 0.00000800 7.76% 0.00009412 0.00012000 0.00009412 37,543.00
      Apr 04 2024 0.00010311 0.00000300 3.00% 0.00010934 0.00011065 0.00009000 38,926.00
      Apr 03 2024 0.00010007 0.00000100 1.01% 0.00009948 0.00012000 0.00009150 38,045.00
      Apr 02 2024 0.00009868 0.00000006 0.06% 0.00010478 0.00011051 0.00009000 37,647.00
      Apr 01 2024 0.00009862 -0.00000046 -0.46% 0.00011012 0.00011463 0.00009000 37,660.00
      Mar 31 2024 0.00009908 -0.00000400 -3.89% 0.00009759 0.00011655 0.00009759 37,246.00
      Mar 30 2024 0.00010286 0.00000400 4.06% 0.00010295 0.00011627 0.00009424 37,794.00
      Mar 29 2024 0.00009843 -0.00000500 -4.83% 0.00010374 0.00011470 0.00009490 37,233.00
      Mar 28 2024 0.00010342 -0.00000043 -0.41% 0.00009619 0.00012000 0.00009619 35,324.00
      Mar 27 2024 0.00010385 -0.00000100 -0.95% 0.00009774 0.00011357 0.00009232 37,088.00
      Mar 26 2024 0.00010494 -0.00001300 -11.01% 0.00009917 0.00012000 0.00009358 36,616.00
      Mar 25 2024 0.00011804 0.00001900 19.25% 0.00011007 0.00012000 0.00009230 37,145.00
      Mar 24 2024 0.00009871 -0.00000500 -4.84% 0.00010027 0.00011390 0.00009000 37,563.00
      Mar 23 2024 0.00010333 -0.00000500 -4.63% 0.00009462 0.00012000 0.00009000 36,088.00

      Your Recent History

      DGFX
      VINCIBTC
      Vinci
      Delayed Upgrade Clock