Virtual Coin Historical Data

VRC Page 4
Download
Date Close Price change Market cap Trading volume
Sep 6, 2024 $ 0.255
+30.73%
$ 38.25 million $ 366,665
Sep 5, 2024 $ 0.195
-2.98%
$ 29.26 million $ 378,541
Sep 4, 2024 $ 0.202
-4.08%
$ 30.32 million $ 478,954
Sep 3, 2024 $ 0.211
-5.50%
$ 31.61 million $ 469,309
Sep 2, 2024 $ 0.223
-6.39%
$ 33.45 million $ 562,031
Sep 1, 2024 $ 0.238
+0.42%
$ 35.74 million $ 893,276
Aug 31, 2024 $ 0.237
-6.15%
$ 35.59 million $ 15,150
Aug 30, 2024 $ 0.253
+1.58%
$ 37.92 million $ 676,809
Aug 29, 2024 $ 0.249
+1.23%
$ 37.33 million $ 663,615
Aug 28, 2024 $ 0.246
-2.45%
$ 36.88 million $ 660,016
Aug 27, 2024 $ 0.252
-1.50%
$ 37.81 million $ 816,652
Aug 26, 2024 $ 0.256
-3.82%
$ 38.38 million $ 670,970
Aug 25, 2024 $ 0.266
+1.19%
$ 39.91 million $ 691,182
Aug 24, 2024 $ 0.266
+2.97%
$ 39.86 million $ 657,488
Aug 23, 2024 $ 0.259
-8.71%
$ 38.86 million $ 675,266
Aug 22, 2024 $ 0.284
-8.23%
$ 42.57 million $ 549,646
Aug 21, 2024 $ 0.309
-1.69%
$ 46.39 million $ 1.05 million
Aug 20, 2024 $ 0.315
-5.61%
$ 47.19 million $ 1.15 million
Aug 19, 2024 $ 0.333
-4.68%
$ 49.99 million $ 770,805
Aug 18, 2024 $ 0.35
+0.89%
$ 52.44 million $ 977,133
Aug 17, 2024 $ 0.347
-2.58%
$ 52.03 million $ 1.05 million
Aug 16, 2024 $ 0.356
-2.59%
$ 53.43 million $ 942,161
Aug 15, 2024 $ 0.366
-3.44%
$ 54.85 million $ 954,647
Aug 14, 2024 $ 0.379
+6.44%
$ 56.8 million $ 815,772
Aug 13, 2024 $ 0.356
-6.79%
$ 53.36 million $ 1.18 million
Aug 12, 2024 $ 0.382
-3.78%
$ 57.25 million $ 164,874
Aug 11, 2024 $ 0.397
-0.41%
$ 59.5 million $ 1.18 million
Aug 10, 2024 $ 0.398
+1.10%
$ 59.75 million $ 1.08 million
Aug 9, 2024 $ 0.394
-0.86%
$ 59.1 million $ 1.22 million
Aug 8, 2024 $ 0.397
+6.64%
$ 59.6 million $ 1.26 million
Aug 7, 2024 $ 0.373
-1.95%
$ 55.89 million $ 1.02 million
Aug 6, 2024 $ 0.38
-4.48%
$ 57 million $ 1.81 million
Aug 5, 2024 $ 0.398
+13.64%
$ 59.68 million $ 97,634
Aug 4, 2024 $ 0.35
-2.77%
$ 52.52 million $ 913,449
Aug 3, 2024 $ 0.36
+2.26%
$ 54.02 million $ 1.62 million
Aug 2, 2024 $ 0.352
-12.41%
$ 52.82 million $ 306
Aug 1, 2024 $ 0.312
-22.02%
$ 46.8 million $ 44,742
Jul 31, 2024 $ 0.4
-0.47%
$ 60.02 million $ 3,208
Jul 30, 2024 $ 0.402
+4.22%
$ 60.3 million $ 2.08 million
Jul 29, 2024 $ 0.386
-9.59%
$ 57.86 million $ 1.93 million
Jul 28, 2024 $ 0.448
-7.61%
$ 67.19 million $ 1.83 million
Jul 27, 2024 $ 0.485
-2.92%
$ 72.72 million $ 2.23 million
Jul 26, 2024 $ 0.499
-0.32%
$ 74.91 million $ 2.07 million
Jul 25, 2024 $ 0.501
-1.75%
$ 75.15 million $ 2.06 million
Jul 24, 2024 $ 0.51
-2.96%
$ 76.48 million $ 2.36 million
Jul 23, 2024 $ 0.525
+3.10%
$ 78.81 million $ 2.45 million
Jul 22, 2024 $ 0.51
-3.81%
$ 76.44 million $ 2.08 million
Jul 21, 2024 $ 0.543
-0.37%
$ 81.44 million $ 2.4 million
Jul 20, 2024 $ 0.545
+7.06%
$ 81.74 million $ 2.35 million
Jul 19, 2024 $ 0.509
-8.25%
$ 76.35 million $ 102,464