Virtual Coin Historical Data

VRC Page 6
Download
Date Close Price change Market cap Trading volume
May 29, 2024 $ 0.808
-0.97%
$ 121.2 million $ 1.63 million
May 28, 2024 $ 0.816
-0.50%
$ 122.38 million $ 1.73 million
May 27, 2024 $ 0.819
-2.42%
$ 122.83 million $ 2.62 million
May 26, 2024 $ 0.844
-0.07%
$ 126.58 million $ 1.71 million
May 25, 2024 $ 0.844
-1.84%
$ 126.66 million $ 1.63 million
May 24, 2024 $ 0.86
-0.07%
$ 129.03 million $ 1.67 million
May 23, 2024 $ 0.861
+0.05%
$ 129.13 million $ 1.51 million
May 22, 2024 $ 0.86
-5.16%
$ 129.07 million $ 1.35 million
May 21, 2024 $ 0.907
-1.37%
$ 136.09 million $ 1.55 million
May 20, 2024 $ 0.92
-1.16%
$ 137.94 million $ 1.56 million
May 19, 2024 $ 0.93
-0.30%
$ 139.57 million $ 1.58 million
May 18, 2024 $ 0.933
+0.07%
$ 139.98 million $ 1.45 million
May 17, 2024 $ 0.933
+2.22%
$ 139.88 million $ 200,688
May 16, 2024 $ 0.912
+0.23%
$ 136.85 million $ 1.51 million
May 15, 2024 $ 0.91
-0.64%
$ 136.54 million $ 1.36 million
May 14, 2024 $ 0.916
+1.80%
$ 137.41 million $ 1.26 million
May 13, 2024 $ 0.885
+0.30%
$ 132.79 million $ 1.2 million
May 12, 2024 $ 0.89
-3.43%
$ 133.54 million $ 1.27 million
May 11, 2024 $ 0.922
+0.04%
$ 138.28 million $ 1.21 million
May 10, 2024 $ 0.921
-0.82%
$ 138.22 million $ 36,071
May 9, 2024 $ 0.929
-1.34%
$ 139.36 million $ 41,629
May 8, 2024 $ 0.923
+0.25%
$ 138.48 million $ 46,912
May 7, 2024 $ 0.91
+7.81%
$ 136.55 million $ 156,823
May 6, 2024 $ 0.841
-0.15%
$ 126.17 million $ 39,548
May 5, 2024 $ 0.842
-29.45%
$ 126.36 million $ 1.7 million
May 4, 2024 $ 1.19
+0.59%
$ 179.1 million $ 197,901
May 3, 2024 $ 1.19
-8.97%
$ 178.2 million $ 172,139
May 2, 2024 $ 1.31
-0.30%
$ 195.75 million $ 212,624
May 1, 2024 $ 1.31
+63.50%
$ 196.65 million $ 212,026
Apr 30, 2024 $ 0.8
-3.51%
$ 120 million $ 385,026
Apr 29, 2024 $ 0.829
-0.43%
$ 124.37 million $ 248,243
Apr 28, 2024 $ 0.833
-2.02%
$ 124.91 million $ 27,386
Apr 27, 2024 $ 0.85
+2.76%
$ 127.49 million $ 139,037
Apr 26, 2024 $ 0.827
-3.26%
$ 124.06 million $ 236,282
Apr 25, 2024 $ 0.855
-2.85%
$ 128.25 million $ 240,158
Apr 24, 2024 $ 0.88
-2.25%
$ 132.01 million $ 295,323
Apr 23, 2024 $ 0.9
-0.51%
$ 135.06 million $ 348,131
Apr 22, 2024 $ 0.905
-1.42%
$ 135.75 million $ 211,658
Apr 21, 2024 $ 0.918
-2.11%
$ 137.7 million $ 229,909
Apr 20, 2024 $ 0.938
-2.89%
$ 140.67 million $ 480,041
Apr 19, 2024 $ 0.966
-2.67%
$ 144.85 million $ 366,386
Apr 18, 2024 $ 0.992
-2.63%
$ 148.82 million $ 411,850
Apr 17, 2024 $ 1.01
-30.55%
$ 150.84 million $ 22,268
Apr 16, 2024 $ 1.45
+1.40%
$ 217.05 million $ 230,400
Apr 15, 2024 $ 1.43
+0.56%
$ 213.9 million $ 234,905
Apr 14, 2024 $ 1.43
-1.31%
$ 213.9 million $ 235,402
Apr 13, 2024 $ 1.45
+1.97%
$ 216.9 million $ 238,814
Apr 12, 2024 $ 1.42
+0.00%
$ 213 million $ 233,069
Apr 11, 2024 $ 1.42
-1.25%
$ 212.7 million $ 234,667
Apr 10, 2024 $ 1.44
+1.41%
$ 215.85 million $ 235,530