Date | Open | Close | High | Low |
---|---|---|---|---|
2021-03-23 | $0.0009000 | $0.0009000 | $0.0009000 | $0.0009000 |
2021-03-24 | $0.0009000 | $0.0009000 | $0.0009000 | $0.0009000 |
2021-03-25 | $0.0009000 | $0.0009000 | $0.0009000 | $0.0009000 |
2021-03-26 | $0.0009000 | $0.0009000 | $0.0009000 | $0.0009000 |
2021-03-27 | $0.0009000 | $0.0009000 | $0.0009000 | $0.0009000 |
2021-03-28 | $0.0009000 | $0.0013570 | $0.0013570 | $0.0009000 |
2021-03-29 | $0.0013570 | $0.0013570 | $0.0013570 | $0.0013570 |
2021-03-30 | $0.0013570 | $0.0013570 | $0.0013570 | $0.0013570 |
2021-03-31 | $0.0013570 | $0.0013570 | $0.0013570 | $0.0013570 |
2021-04-01 | $0.0013570 | $0.0013570 | $0.0013570 | $0.0013570 |
2021-04-02 | $0.0013570 | $0.0013570 | $0.0013570 | $0.0013570 |
2021-04-03 | $0.0013570 | $0.0013570 | $0.0013570 | $0.0013570 |
2021-04-04 | $0.0013570 | $0.0004950 | $0.0013570 | $0.0004950 |
2021-04-05 | $0.0004950 | $0.0004950 | $0.0004950 | $0.0004950 |
2021-04-06 | $0.0014750 | $0.0014570 | $0.0014790 | $0.0014570 |
2021-04-07 | $0.0004950 | $0.0004950 | $0.0004950 | $0.0004950 |
2021-04-08 | $0.0013550 | $0.0013600 | $0.0013700 | $0.0013460 |
2021-04-24 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-04-25 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-04-26 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-04-27 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-04-28 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-04-29 | $0.0006330 | $0.0013790 | $0.0013790 | $0.0006340 |
2021-04-30 | $0.0013790 | $0.0013880 | $0.0013880 | $0.0013880 |
2021-05-01 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-02 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-03 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-04 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-05 | $0.0016200 | $0.0016570 | $0.0016590 | $0.0016040 |
2021-05-06 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-07 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-08 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-09 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-10 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-11 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-12 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-13 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-14 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-15 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-16 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-17 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-18 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-19 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-20 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-21 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-22 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-05-23 | $0.0015000 | $0.0008750 | $0.0015000 | $0.0008750 |
2021-05-24 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-05-25 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-05-26 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-05-27 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-05-28 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-05-29 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-05-30 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-05-31 | $0.0009790 | $0.0009700 | $0.0009890 | $0.0009680 |
2021-06-01 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-02 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-03 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-04 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-05 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-06 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-07 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-08 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-09 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-10 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-11 | $0.0010130 | $0.0007300 | $0.0009660 | $0.0007300 |
2021-06-12 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-13 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-14 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-15 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-16 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-17 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-18 | $0.0007350 | $0.0007320 | $0.0007370 | $0.0007310 |
2021-06-19 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-20 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-21 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-22 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-23 | $0.0005830 | $0.0012600 | $0.0012600 | $0.0006100 |
2021-06-24 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-25 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-26 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-27 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-28 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-29 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-06-30 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-01 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-02 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-03 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-04 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-05 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-06 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-07 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-08 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-09 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-10 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-11 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-12 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-13 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-14 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-15 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-16 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-17 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-18 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-19 | $0.0012110 | $0.0012100 | $0.0012210 | $0.0012080 |
2021-07-21 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-22 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-23 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-24 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-25 | $0.0013990 | $0.0013920 | $0.0014060 | $0.0013900 |
2021-07-26 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-27 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-28 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-29 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-30 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-07-31 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-08-01 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-08-02 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-08-03 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-08-04 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-08-05 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-08-06 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-08-07 | $0.0018510 | $0.0007910 | $0.0020240 | $0.0007910 |
2021-08-08 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-08-09 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-08-10 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-08-11 | $0.0007850 | $0.0007910 | $0.0007910 | $0.0007910 |
2021-08-12 | $0.0007910 | $0.0007950 | $0.0007980 | $0.0007870 |
2021-08-13 | $0.0008750 | $0.0008750 | $0.0008750 | $0.0008750 |
2021-08-14 | $0.0009310 | $0.0009310 | $0.0009310 | $0.0009310 |
2021-08-15 | $0.0009310 | $0.0009310 | $0.0009310 | $0.0009310 |
2021-08-16 | $0.0009310 | $0.0009310 | $0.0009310 | $0.0009310 |
2021-08-17 | $0.0009310 | $0.0009310 | $0.0009310 | $0.0009310 |
2021-08-18 | $0.0009310 | $0.0009310 | $0.0009310 | $0.0009310 |
2021-08-19 | $0.0009310 | $0.0009310 | $0.0009310 | $0.0009310 |
2021-08-20 | $0.0009310 | $0.0015000 | $0.0015000 | $0.0009310 |
2021-08-21 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-08-22 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-08-23 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-08-24 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-08-25 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-08-26 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-08-27 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-08-28 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-08-29 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-08-30 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-08-31 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-01 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-02 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-03 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-04 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-05 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-06 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-07 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-08 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-09 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-10 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-11 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-18 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-19 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-20 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-21 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-22 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-23 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-24 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-25 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-26 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-27 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-28 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-29 | $0.0015000 | $0.0015000 | $0.0015000 | $0.0015000 |
2021-09-30 | $0.0007410 | $0.0007450 | $0.0007470 | $0.0007380 |
Paar | Vahetus |
---|---|
VTX/BTC | ccex |
VTX/USD | ccex |
VTX/DOGE | yobit |
VTX/ETH | yobit |
VTX/RUR | yobit |
VTX/USD | yobit |
Vertex is a Proof of Stake/Proof of Work cryptocurrency. T goal of the Vertex developers is for everyone involved in the Cryptocurrency revolution to have access to the exciting developments that have been taking place. An ASIC-friendly, mixed PoW/PoS coin with eventual anonymous transaction capabilities.
The Vertex developers believe that progress should never be held back. ASICs use much less energy than GPUs and are orders of magnitude more efficient. The energy used mining Scrypt coins for years to prolong the days of GPU mining was a truly enormous waste of resources on a global scale. Why hold back progress? Vertex encourages it.
Sorry, detailed technology about Vortex Defi is not currently available
Sorry, detailed features about Vortex Defi is not currently available