ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.91
0.06%
US Tech 100
18,232.00
0.00%
S&P 500
5,321.41
0.25%
US Dollar vs CAD
1.36604
0.14%
Bitcoin
69,702.68
-0.61%
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
0.00000015 (0.12%)
02:31:57 - Realtime Data

VINCIBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 22 2024 0.00010800 -0.00000800 -6.92% 0.00011259 0.00012000 0.00009000 37,821.00
Mar 21 2024 0.00011561 0.00001500 14.87% 0.00010181 0.00012000 0.00009143 34,329.00
Mar 20 2024 0.00010087 0.00000100 1.01% 0.00009301 0.00011982 0.00009048 74,017.00
Mar 19 2024 0.00009949 0.00000500 5.31% 0.00009399 0.00010153 0.00008928 87,311.00
Mar 18 2024 0.00009420 -0.00000100 -1.05% 0.00009693 0.00009721 0.00009348 83,721.00
Mar 17 2024 0.00009559 -0.00000049 -0.51% 0.00009678 0.00009722 0.00009514 80,882.00
Mar 16 2024 0.00009608 0.00000200 2.13% 0.00009429 0.00009715 0.00009341 65,104.00
Mar 15 2024 0.00009370 -0.00000090 -0.95% 0.00009440 0.00009622 0.00009345 64,010.00

Your Recent History

DGFX
VINCIBTC
Vinci
USOTC
MDIKF
Modec (PK)
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved