Verus Coin Historical Data

VRSC
Download
Date Close Price change Market cap Trading volume
May 2025 $ 2.61
-7.86%
$ -- $ 37,114
Apr 2025 $ 2.83
-22.09%
$ 222.87 million $ 87,148
Mar 2025 $ 3.63
-21.33%
$ 285.52 million $ 95,763
Feb 2025 $ 4.62
+3.79%
$ 362.8 million $ 266,129
Jan 2025 $ 4.53
-8.41%
$ 349.12 million $ 174,078
Dec 2024 $ 4.94
-19.36%
$ 387.21 million $ 470,434
Nov 2024 $ 6.13
+74.10%
$ 477.31 million $ 71,060
Oct 2024 $ 3.62
+3.42%
$ 273.6 million $ 2,308
Sep 2024 $ 3.5
+129.83%
$ 270.78 million $ 418
Aug 2024 $ 0.758
-39.75%
$ -- $ 22,601
Jul 2024 $ 1.26
+5.91%
$ 96.78 million $ 112,624
Jun 2024 $ 1.19
+18.06%
$ 91.17 million $ 85,180
May 2024 $ 1.04
+26.44%
$ 79.48 million $ 72,512
Apr 2024 $ 0.824
-31.74%
$ 62.75 million $ 72,049
Mar 2024 $ 1.2
+7.94%
$ 91.34 million $ 83,933
Feb 2024 $ 1.12
+4.34%
$ 84.42 million $ 68,451
Jan 2024 $ 1.07
-10.48%
$ 80.71 million $ 71,839
Dec 2023 $ 1.2
-26.55%
$ 89.76 million $ 304,447
Nov 2023 $ 1.62
+163.23%
$ 121.63 million $ 193,391
Oct 2023 $ 0.617
+48.69%
$ 46.05 million $ 241,671
Sep 2023 $ 0.415
-6.66%
$ 30.86 million $ 86,462
Aug 2023 $ 0.445
-14.54%
$ 32.94 million $ 99,865
Jul 2023 $ 0.436
-8.35%
$ -- $ 162
Jun 2023 $ 0.49
-19.67%
$ -- $ 3,639
May 2023 $ 0.61
-14.72%
$ 44.71 million $ 167,918
Apr 2023 $ 0.716
+33.19%
$ 51.27 million $ 202,242
Mar 2023 $ 0.537
+2.77%
$ 38.49 million $ 572,099
Feb 2023 $ 0.523
+1.89%
$ 37.47 million $ 738,469
Jan 2023 $ 0.502
+50.06%
$ 35.96 million $ 614,056
Dec 2022 $ 0.335
-4.02%
$ 23.99 million $ 178,313
Nov 2022 $ 0.352
+8.76%
$ 25.19 million $ 211,762
Oct 2022 $ 0.328
+6.13%
$ 23.31 million $ 202,662
Sep 2022 $ 0.309
-6.36%
$ 21.79 million $ 185,425
Aug 2022 $ 0.329
-12.13%
$ -- $ 148,988
Jul 2022 $ 0.375
+2.27%
$ -- $ 167,637
Jun 2022 $ 0.367
-39.84%
$ -- $ 312,068
May 2022 $ 0.608
-34.11%
$ -- $ 449,132
Apr 2022 $ 0.923
-38.19%
$ -- $ 1.05 million
Mar 2022 $ 1.49
+97.74%
$ -- $ 245,990
Feb 2022 $ 0.755
+37.55%
$ 50.47 million $ 149,669
Jan 2022 $ 0.549
-19.92%
$ -- $ 359,170
Dec 2021 $ 0.685
-9.92%
$ -- $ 474,174
Nov 2021 $ 0.761
-28.82%
$ -- $ 286,839
Oct 2021 $ 1.07
+12.53%
$ -- $ 652,771
Sep 2021 $ 0.95
-39.64%
$ 60.95 million $ 286,850
Aug 2021 $ 1.57
+66.56%
$ -- $ 572,596
Jul 2021 $ 0.962
-8.20%
$ -- $ 449,246
Jun 2021 $ 1.05
-18.37%
$ -- $ 850,968
May 2021 $ 1.25
-56.49%
$ -- $ 2.22 million
Apr 2021 $ 2.88
+263.43%
$ -- $ 1.95 million
Download