Virtual Coin Historical Data

VRC Page 7
Download
Date Close Price change Market cap Trading volume
Apr 9, 2024 $ 1.42
-0.98%
$ 213 million $ 233,365
Apr 8, 2024 $ 1.43
+0.49%
$ 214.95 million $ 236,932
Apr 7, 2024 $ 1.43
-1.04%
$ 214.65 million $ 237,878
Apr 6, 2024 $ 1.45
+2.26%
$ 216.9 million $ 237,934
Apr 5, 2024 $ 1.42
+25.78%
$ 212.25 million $ 232,259
Apr 4, 2024 $ 1.13
-21.33%
$ 168.76 million $ 368,547
Apr 3, 2024 $ 1.43
+41.78%
$ 214.8 million $ 234,731
Apr 2, 2024 $ 1.01
-1.01%
$ 151.5 million $ 1.1 million
Apr 1, 2024 $ 1.02
-8.08%
$ 153.05 million $ 20,551
Mar 31, 2024 $ 1.09
-3.16%
$ 163.51 million $ 1.03 million
Mar 30, 2024 $ 1.13
-0.62%
$ 168.84 million $ 6.06 million
Mar 29, 2024 $ 1.13
-1.42%
$ 169.75 million $ 1.57 million
Mar 28, 2024 $ 1.15
-2.13%
$ 172.2 million $ 714,715
Mar 27, 2024 $ 1.17
-1.41%
$ 176.02 million $ 2.51 million
Mar 26, 2024 $ 1.19
+0.06%
$ 178.53 million $ 3.34 million
Mar 25, 2024 $ 1.19
-0.91%
$ 178.35 million $ 3.36 million
Mar 24, 2024 $ 1.2
-1.96%
$ 180 million $ 4.08 million
Mar 23, 2024 $ 1.22
-1.98%
$ 183.54 million $ 4.38 million
Mar 22, 2024 $ 1.25
+1.05%
$ 187.19 million $ 4.56 million
Mar 21, 2024 $ 1.24
+4.21%
$ 185.25 million $ 3.83 million
Mar 20, 2024 $ 1.18
-4.53%
$ 177.03 million $ 1.07 million
Mar 19, 2024 $ 1.24
-13.08%
$ 185.43 million $ 4.38 million
Mar 18, 2024 $ 1.42
+10.04%
$ 213.74 million $ 261,229
Mar 17, 2024 $ 1.29
-1.16%
$ 194.25 million $ 4.55 million
Mar 16, 2024 $ 1.31
-2.08%
$ 196.53 million $ 3.63 million
Mar 15, 2024 $ 1.34
-7.72%
$ 200.7 million $ 8.76 million
Mar 14, 2024 $ 1.43
+11.88%
$ 215.23 million $ 255,605
Mar 13, 2024 $ 1.28
-2.60%
$ 192.38 million $ 7.41 million
Mar 12, 2024 $ 1.3
-8.80%
$ 195 million $ 1.81 million
Mar 11, 2024 $ 1.43
+6.87%
$ 213.81 million $ 324,945
Mar 10, 2024 $ 1.34
-2.18%
$ 200.82 million $ 5.49 million
Mar 9, 2024 $ 1.37
-2.39%
$ 205.29 million $ 5.67 million
Mar 8, 2024 $ 1.4
-2.00%
$ 210.33 million $ 5.42 million
Mar 7, 2024 $ 1.43
+1.31%
$ 214.62 million $ 5.26 million
Mar 6, 2024 $ 1.41
-3.90%
$ 211.85 million $ 5.32 million
Mar 5, 2024 $ 1.47
-6.27%
$ 220.45 million $ 4.96 million
Mar 4, 2024 $ 1.57
+4.70%
$ 235.23 million $ 5.86 million
Mar 3, 2024 $ 1.5
+4.63%
$ 224.44 million $ 3.76 million
Mar 2, 2024 $ 1.47
+15.89%
$ 220.42 million $ 2.64 million
Mar 1, 2024 $ 1.38
+12.57%
$ 207.55 million $ 457,696
Feb 29, 2024 $ 1.23
+2.40%
$ 184.5 million $ 99,228
Feb 28, 2024 $ 1.2
-17.16%
$ 180.18 million $ 429,493
Feb 27, 2024 $ 1.45
-3.98%
$ 217.49 million $ 91,253
Feb 26, 2024 $ 1.51
-5.62%
$ 226.5 million $ 5.76 million
Feb 25, 2024 $ 1.6
-0.01%
$ 239.99 million $ 2.84 million
Feb 24, 2024 $ 1.6
-1.21%
$ 240.07 million $ 4.42 million
Feb 23, 2024 $ 1.62
-1.84%
$ 243.02 million $ 4.65 million
Feb 22, 2024 $ 1.65
-1.71%
$ 247.56 million $ 4.51 million
Feb 21, 2024 $ 1.68
-0.03%
$ 251.87 million $ 4.56 million
Feb 20, 2024 $ 1.68
-0.41%
$ 251.94 million $ 8.09 million