VID
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-07-07 | $0.0155500 | $0.0151700 | $0.0157800 | $0.0151700 |
2023-07-08 | $0.0151700 | $0.0151500 | $0.0154500 | $0.0139400 |
2023-07-09 | $0.0151500 | $0.0156900 | $0.0181000 | $0.0147800 |
2023-07-10 | $0.0156900 | $0.0164300 | $0.0170400 | $0.0155100 |
2023-07-11 | $0.0164300 | $0.0165400 | $0.0165400 | $0.0159300 |
2023-07-12 | $0.0165400 | $0.0158000 | $0.0164100 | $0.0151900 |
2023-07-13 | $0.0158000 | $0.0163700 | $0.0166800 | $0.0154200 |
2023-07-14 | $0.0163700 | $0.0157700 | $0.0160700 | $0.0151600 |
2023-07-15 | $0.0157700 | $0.0148500 | $0.0160600 | $0.0148500 |
2023-07-16 | $0.0148500 | $0.0154300 | $0.0157300 | $0.0148200 |
2023-07-17 | $0.0154300 | $0.0153800 | $0.0159800 | $0.0150700 |
2023-07-18 | $0.0153800 | $0.0158300 | $0.0161300 | $0.0152300 |
2023-07-19 | $0.0158300 | $0.0152600 | $0.0161600 | $0.0149600 |
2023-07-20 | $0.0152600 | $0.0161000 | $0.0161000 | $0.0146100 |
2023-07-21 | $0.0161000 | $0.0149600 | $0.0161500 | $0.0149600 |
2023-07-22 | $0.0149600 | $0.0149000 | $0.0154900 | $0.0146000 |
2023-07-23 | $0.0149000 | $0.0150400 | $0.0153400 | $0.0147400 |
2023-07-24 | $0.0150400 | $0.0137100 | $0.0151700 | $0.0134200 |
2023-07-25 | $0.0137100 | $0.0131500 | $0.0137400 | $0.0125700 |
2023-07-26 | $0.0131500 | $0.0123300 | $0.0138000 | $0.0117400 |
2023-07-27 | $0.0123300 | $0.0137300 | $0.0140200 | $0.0119800 |
2023-07-28 | $0.0137300 | $0.0126100 | $0.0137800 | $0.0126100 |
2023-07-29 | $0.0126100 | $0.0126200 | $0.0129200 | $0.0126200 |
2023-07-30 | $0.0126200 | $0.0125900 | $0.0128800 | $0.0125900 |
2023-07-31 | $0.0125900 | $0.0128600 | $0.0134500 | $0.0125700 |
2023-08-01 | $0.0128600 | $0.0133700 | $0.0154500 | $0.0130700 |
2023-08-02 | $0.0133700 | $0.0140000 | $0.0160400 | $0.0131200 |
2023-08-03 | $0.0140000 | $0.0137100 | $0.0143000 | $0.0134200 |
2023-08-04 | $0.0137100 | $0.0125000 | $0.0139600 | $0.0119200 |
2023-08-05 | $0.0125000 | $0.0127800 | $0.0130700 | $0.0122000 |
2023-08-06 | $0.0127800 | $0.0124900 | $0.0130700 | $0.0124900 |
2023-08-07 | $0.0124900 | $0.0125500 | $0.0131300 | $0.0125500 |
2023-08-08 | $0.0125500 | $0.0104200 | $0.0145900 | $0.0101200 |
2023-08-09 | $0.0104200 | $0.0106400 | $0.0115300 | $0.009461 |
2023-08-10 | $0.0106400 | $0.006474 | $0.0108900 | $0.006180 |
2023-08-11 | $0.006474 | $0.006469 | $0.007645 | $0.006175 |
2023-08-12 | $0.006469 | $0.006472 | $0.006472 | $0.006472 |
2023-08-13 | $0.006472 | $0.006442 | $0.006442 | $0.006442 |
2023-08-14 | $0.006442 | $0.006470 | $0.006470 | $0.006470 |
2023-08-15 | $0.006470 | $0.006418 | $0.006418 | $0.006418 |
2023-08-16 | $0.006418 | $0.006315 | $0.006315 | $0.006315 |
2023-08-17 | $0.006315 | $0.005860 | $0.005860 | $0.005860 |
2023-08-18 | $0.005860 | $0.005731 | $0.005731 | $0.005731 |
2023-08-19 | $0.005731 | $0.005741 | $0.005741 | $0.005741 |
2023-08-20 | $0.005741 | $0.005762 | $0.005762 | $0.005762 |
2023-08-21 | $0.005762 | $0.005748 | $0.005748 | $0.005748 |
2023-08-22 | $0.005748 | $0.005729 | $0.005729 | $0.005729 |
2023-08-23 | $0.005729 | $0.005815 | $0.005815 | $0.005815 |
2023-08-24 | $0.005815 | $0.005757 | $0.005757 | $0.005757 |
2023-08-25 | $0.005757 | $0.005731 | $0.005731 | $0.005731 |
2023-08-26 | $0.005731 | $0.005722 | $0.005722 | $0.005722 |
2023-08-27 | $0.005722 | $0.005740 | $0.005740 | $0.005740 |
2023-08-28 | $0.005740 | $0.005743 | $0.005743 | $0.005743 |
2023-08-29 | $0.005743 | $0.006100 | $0.006100 | $0.006100 |
2023-08-30 | $0.006100 | $0.006007 | $0.006007 | $0.006007 |
2023-08-31 | $0.006007 | $0.005706 | $0.005706 | $0.005706 |
2023-09-01 | $0.005706 | $0.005676 | $0.005676 | $0.005676 |
2023-09-02 | $0.005676 | $0.005691 | $0.005691 | $0.005691 |
2023-09-03 | $0.005691 | $0.005714 | $0.005714 | $0.005714 |
2023-09-04 | $0.005714 | $0.005680 | $0.005680 | $0.005680 |
2023-09-05 | $0.005680 | $0.005673 | $0.005673 | $0.005673 |
2023-09-06 | $0.005673 | $0.005665 | $0.005665 | $0.005665 |
2023-09-07 | $0.005665 | $0.005779 | $0.005779 | $0.005779 |
2023-09-08 | $0.005779 | $0.005700 | $0.005700 | $0.005700 |
2023-09-09 | $0.005700 | $0.005698 | $0.005698 | $0.005698 |
2023-09-10 | $0.005698 | $0.005683 | $0.005683 | $0.005683 |
2023-09-11 | $0.005683 | $0.005535 | $0.005535 | $0.005535 |
2023-09-12 | $0.005535 | $0.005685 | $0.005685 | $0.005685 |
2023-09-13 | $0.005685 | $0.005770 | $0.005770 | $0.005770 |
2023-09-14 | $0.005770 | $0.005837 | $0.005837 | $0.005837 |
2023-09-15 | $0.005837 | $0.005853 | $0.005853 | $0.005853 |
2023-09-16 | $0.005853 | $0.005845 | $0.005845 | $0.005845 |
2023-09-17 | $0.005845 | $0.005838 | $0.005838 | $0.005838 |
2023-09-18 | $0.005838 | $0.005889 | $0.005889 | $0.005889 |
2023-09-19 | $0.005889 | $0.005988 | $0.005988 | $0.005988 |
2023-09-20 | $0.005988 | $0.005968 | $0.005968 | $0.005968 |
2023-09-21 | $0.005968 | $0.005845 | $0.005845 | $0.005845 |
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 | $0.005786 | $0.005786 | $0.005786 |
2023-09-26 | $0.005786 | $0.005858 | $0.005860 | $0.005784 |
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 | $0.0101100 | $0.0101100 | $0.0099670 |
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 | $0.0107600 | $0.0107700 | $0.0106300 |
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 | $0.0114800 | $0.0114800 | $0.0114800 |
2024-02-17 | $0.0114800 | $0.0113700 | $0.0113700 | $0.0113700 |
2024-02-18 | $0.0113700 | $0.0115000 | $0.0115100 | $0.0113700 |
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 | $0.0113000 | $0.0113200 | $0.0111600 |
2024-02-25 | $0.0113500 | $0.0113800 | $0.0113800 | $0.0113800 |
2024-02-26 | $0.0113800 | $0.0115200 | $0.0115300 | $0.0113800 |
2024-02-27 | $0.0119900 | $0.0125600 | $0.0125600 | $0.0125600 |
2024-02-28 | $0.0125600 | $0.0127200 | $0.0127200 | $0.0125600 |
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 | $0.0138000 | $0.0138200 | $0.0136500 |
2024-03-07 | $0.0145500 | $0.0147200 | $0.0147200 | $0.0147200 |
2024-03-08 | $0.0147200 | $0.0149200 | $0.0149200 | $0.0147200 |
2024-03-10 | $0.0150600 | $0.0151900 | $0.0151900 | $0.0151900 |
2024-03-11 | $0.0151900 | $0.0153600 | $0.0153800 | $0.0151900 |
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 | $0.0147000 | $0.0147100 | $0.0143600 |
2024-03-18 | $0.0150400 | $0.0148700 | $0.0148700 | $0.0148700 |
2024-03-19 | $0.0148700 | $0.0151100 | $0.0151100 | $0.0148700 |
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 | $0.0146400 | $0.0146600 | $0.0144100 |
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 | $0.0155800 | $0.0156000 | $0.0154000 |
2024-03-29 | $0.0155700 | $0.0153800 | $0.0153800 | $0.0153800 |
2024-03-30 | $0.0153800 | $0.0155800 | $0.0155900 | $0.0153800 |
2024-03-31 | $0.0153200 | $0.0156900 | $0.0156900 | $0.0156900 |
2024-04-01 | $0.0156900 | $0.0153300 | $0.0153300 | $0.0153300 |
2024-04-02 | $0.0153300 | $0.0154900 | $0.0155300 | $0.0153300 |
2024-04-03 | $0.0144000 | $0.0145200 | $0.0145200 | $0.0145200 |
2024-04-04 | $0.0145200 | $0.0147300 | $0.0147300 | $0.0145200 |
2024-04-05 | $0.0150800 | $0.0149300 | $0.0149300 | $0.0149300 |
2024-04-06 | $0.0149300 | $0.0151100 | $0.0151300 | $0.0149300 |
2024-04-07 | $0.0151600 | $0.0152600 | $0.0152600 | $0.0152600 |
2024-04-08 | $0.0152600 | $0.0154200 | $0.0154500 | $0.0152600 |
2024-04-10 | $0.0152100 | $0.0155400 | $0.0155400 | $0.0155400 |
2024-04-11 | $0.0155400 | $0.0154100 | $0.0154100 | $0.0154100 |
2024-04-12 | $0.0154100 | $0.0156400 | $0.0156400 | $0.0154100 |
2024-04-15 | $0.0144700 | $0.0139600 | $0.0139600 | $0.0139600 |
2024-04-16 | $0.0139600 | $0.0140400 | $0.0140400 | $0.0140400 |
2024-04-17 | $0.0140400 | $0.0134800 | $0.0134800 | $0.0134800 |
2024-04-18 | $0.0134800 | $0.0136800 | $0.0137000 | $0.0134800 |
2024-04-20 | $0.0140500 | $0.0143000 | $0.0143000 | $0.0143000 |
2024-04-21 | $0.0143000 | $0.0144400 | $0.0144800 | $0.0143000 |
2024-04-24 | $0.0146100 | $0.0141400 | $0.0141400 | $0.0141400 |
2024-04-25 | $0.0141400 | $0.0141900 | $0.0141900 | $0.0141900 |
2024-04-26 | $0.0141900 | $0.0140300 | $0.0140300 | $0.0140300 |
2024-04-27 | $0.0140300 | $0.0142000 | $0.0142100 | $0.0140300 |
2024-04-28 | $0.0139600 | $0.0138800 | $0.0138800 | $0.0138800 |
2024-04-29 | $0.0138800 | $0.0140500 | $0.0140500 | $0.0140500 |
2024-04-30 | $0.0140500 | $0.0142000 | $0.0142300 | $0.0140500 |
2024-05-02 | $0.0128200 | $0.0130000 | $0.0130000 | $0.0130000 |
2024-05-03 | $0.0130000 | $0.0131600 | $0.0131700 | $0.0130000 |
2024-05-04 | $0.0138400 | $0.0140600 | $0.0140600 | $0.0140600 |
2024-05-05 | $0.0140600 | $0.0142500 | $0.0142700 | $0.0140600 |
2024-05-06 | $0.0140900 | $0.0139000 | $0.0139000 | $0.0139000 |
2024-05-07 | $0.0139000 | $0.0137100 | $0.0137100 | $0.0137100 |
2024-05-08 | $0.0137100 | $0.0139100 | $0.0139100 | $0.0137100 |
2024-05-09 | $0.0134600 | $0.0138800 | $0.0138800 | $0.0138800 |
2024-05-10 | $0.0138800 | $0.0133700 | $0.0133700 | $0.0133700 |
2024-05-11 | $0.0133700 | $0.0133800 | $0.0133800 | $0.0133800 |
2024-05-12 | $0.0133800 | $0.0135200 | $0.0135200 | $0.0135200 |
2024-05-13 | $0.0135200 | $0.0137000 | $0.0137200 | $0.0135200 |
2024-05-14 | $0.0138500 | $0.0135400 | $0.0135400 | $0.0135400 |
2024-05-15 | $0.0135400 | $0.0145700 | $0.0145700 | $0.0145700 |
2024-05-16 | $0.0145700 | $0.0147900 | $0.0148100 | $0.0145700 |
2024-05-17 | $0.0143600 | $0.0147500 | $0.0147500 | $0.0147500 |
2024-05-18 | $0.0147500 | $0.0149300 | $0.0149500 | $0.0147500 |
2024-05-20 | $0.0145800 | $0.0157100 | $0.0157100 | $0.0157100 |
2024-05-21 | $0.0157100 | $0.0158700 | $0.0159300 | $0.0157100 |
The VideoCoin is a decentralized video encoding, storage, and content distribution network.