Verus Coin Historical Data

VRSC Page 14
Download
Date Close Price change Market cap Trading volume
May 25, 2023 $ 0.748
+8.38%
$ 53.57 million $ 2,708
May 24, 2023 $ 0.69
-11.76%
$ 49.42 million $ 228
May 23, 2023 $ 0.782
+1.92%
$ 56 million $ 9,283
May 22, 2023 $ 0.764
+10.75%
$ 54.71 million $ 5,398
May 21, 2023 $ 0.69
-5.24%
$ 49.4 million $ 3,617
May 20, 2023 $ 0.728
+3.00%
$ 52.13 million $ 9,333
May 19, 2023 $ 0.707
+1.06%
$ 50.62 million $ 24,800
May 18, 2023 $ 0.699
+1.67%
$ 50.08 million $ 13,351
May 17, 2023 $ 0.688
+11.14%
$ 49.25 million $ 642
May 16, 2023 $ 0.618
-0.29%
$ 44.3 million $ 173
May 15, 2023 $ 0.62
-6.56%
$ 44.45 million $ 1,128
May 14, 2023 $ 0.664
-3.81%
$ 47.55 million $ 724
May 13, 2023 $ 0.69
+11.71%
$ 49.44 million $ 2,948
May 12, 2023 $ 0.618
+5.53%
$ 44.25 million $ 794
May 11, 2023 $ 0.586
-13.16%
$ 41.95 million $ 1,016
May 10, 2023 $ 0.675
+2.76%
$ 48.33 million $ 1,101
May 9, 2023 $ 0.707
+7.04%
$ 50.65 million $ 2,052
May 8, 2023 $ 0.66
-6.30%
$ 47.31 million $ 904
May 7, 2023 $ 0.705
-1.16%
$ 50.51 million $ 1,898
May 6, 2023 $ 0.714
-4.40%
$ 51.13 million $ 21,048
May 5, 2023 $ 0.746
-8.37%
$ 53.46 million $ 1,641
May 4, 2023 $ 0.814
+6.75%
$ 58.33 million $ 19,334
May 3, 2023 $ 0.763
+19.10%
$ 54.64 million $ 12,192
May 2, 2023 $ 0.64
-23.70%
$ 45.88 million $ 12,247
May 1, 2023 $ 0.84
+17.41%
$ 60.15 million $ 12,242
Apr 30, 2023 $ 0.716
-5.44%
$ 51.27 million $ 2,609
Apr 29, 2023 $ 0.757
+14.80%
$ 54.22 million $ 1,356
Apr 28, 2023 $ 0.659
-4.84%
$ 47.23 million $ 2,956
Apr 27, 2023 $ 0.693
+13.23%
$ 49.63 million $ 2,011
Apr 26, 2023 $ 0.611
+3.35%
$ 43.8 million $ 2,819
Apr 25, 2023 $ 0.592
-6.99%
$ 42.38 million $ 324
Apr 24, 2023 $ 0.636
+12.09%
$ 45.57 million $ 7,919
Apr 23, 2023 $ 0.567
+2.06%
$ 40.65 million $ 135
Apr 22, 2023 $ 0.556
+5.15%
$ 39.84 million $ 262
Apr 21, 2023 $ 0.529
-7.71%
$ 37.89 million $ 711
Apr 20, 2023 $ 0.573
-4.13%
$ 41.03 million $ 1,125
Apr 19, 2023 $ 0.597
-1.86%
$ 42.77 million $ 870
Apr 18, 2023 $ 0.608
+5.91%
$ 43.56 million $ 1,470
Apr 17, 2023 $ 0.574
+9.52%
$ 41.13 million $ 10,812
Apr 16, 2023 $ 0.524
+0.06%
$ 37.5 million $ 7,730
Apr 15, 2023 $ 0.523
+0.31%
$ 37.46 million $ 3,826
Apr 14, 2023 $ 0.521
+0.17%
$ 37.32 million $ 9,642
Apr 13, 2023 $ 0.52
+6.51%
$ 37.28 million $ 11,723
Apr 12, 2023 $ 0.489
-4.86%
$ 35 million $ 14,199
Apr 11, 2023 $ 0.513
-4.14%
$ 36.78 million $ 14,703
Apr 10, 2023 $ 0.536
+3.92%
$ 38.39 million $ 18,204
Apr 9, 2023 $ 0.516
-0.44%
$ 36.94 million $ 6,705
Apr 8, 2023 $ 0.518
-0.23%
$ 37.09 million $ 3,474
Apr 7, 2023 $ 0.519
-1.40%
$ 37.18 million $ 6,039
Apr 6, 2023 $ 0.527
-2.15%
$ 37.73 million $ 8,993