Verus Coin Historical Data

VRSC Page 21
Download
Date Close Price change Market cap Trading volume
Jun 9, 2022 $ 0.576
-1.30%
$ 38.52 million $ 16,356
Jun 8, 2022 $ 0.583
+12.93%
$ 38.96 million $ 16,327
Jun 7, 2022 $ 0.516
-15.24%
$ 34.5 million $ 17,308
Jun 6, 2022 $ 0.609
+3.86%
$ 40.71 million $ 19,988
Jun 5, 2022 $ 0.586
+9.84%
$ 39.19 million $ 9,014
Jun 4, 2022 $ 0.535
-5.31%
$ 35.78 million $ 5,828
Jun 3, 2022 $ 0.565
+13.19%
$ 37.78 million $ 4,462
Jun 2, 2022 $ 0.499
-12.32%
$ 33.38 million $ 6,410
Jun 1, 2022 $ 0.57
-6.53%
$ 38.07 million $ 6,475
May 31, 2022 $ 0.608
-18.72%
$ 40.64 million $ 11,207
May 30, 2022 $ 0.745
+15.53%
$ 49.82 million $ 11,452
May 29, 2022 $ 0.646
+14.17%
$ 43.2 million $ 9,543
May 28, 2022 $ 0.563
-1.39%
$ 37.6 million $ 11,305
May 27, 2022 $ 0.568
+5.38%
$ 37.95 million $ 48,860
May 26, 2022 $ 0.539
-21.69%
$ 36.01 million $ 20,338
May 25, 2022 $ 0.688
-7.83%
$ 45.99 million $ 302
May 24, 2022 $ 0.746
+43.09%
$ 49.89 million $ 108
May 23, 2022 $ 0.522
-14.27%
$ 34.87 million $ 1,704
May 22, 2022 $ 0.609
-8.01%
$ 40.68 million $ 605
May 21, 2022 $ 0.662
-15.13%
$ 44.22 million $ 188
May 20, 2022 $ 0.78
+81.30%
$ 52.12 million $ 264
May 19, 2022 $ 0.43
-17.84%
$ 28.75 million $ 25
May 18, 2022 $ 0.524
-11.73%
$ 35 million $ 26
May 17, 2022 $ 0.593
+55.25%
$ 39.65 million $ 100
May 16, 2022 $ 0.382
-34.13%
$ 25.54 million $ 8,733
May 15, 2022 $ 0.58
+1.57%
$ 38.77 million $ 5,946
May 14, 2022 $ 0.571
+0.42%
$ 38.17 million $ 4,925
May 13, 2022 $ 0.569
+10.96%
$ 38.01 million $ 2,238
May 12, 2022 $ 0.513
+29.59%
$ 34.26 million $ 662
May 11, 2022 $ 0.395
-12.68%
$ 26.41 million $ 5,717
May 10, 2022 $ 0.452
-33.00%
$ 30.24 million $ 36,677
May 9, 2022 $ 0.675
-4.24%
$ 45.14 million $ 52,244
May 8, 2022 $ 0.704
+0.56%
$ 47.05 million $ 32,739
May 7, 2022 $ 0.7
-14.02%
$ 46.79 million $ 14,235
May 6, 2022 $ 0.814
-1.82%
$ 54.42 million $ 38,238
May 5, 2022 $ 0.829
+0.41%
$ 55.43 million $ 51,907
May 4, 2022 $ 0.826
+3.11%
$ 55.2 million $ 24,984
May 3, 2022 $ 0.801
-6.16%
$ 53.52 million $ 15,113
May 2, 2022 $ 0.853
-7.05%
$ 57.01 million $ 22,609
May 1, 2022 $ 0.917
-0.61%
$ 61.31 million $ 16,138
Apr 30, 2022 $ 0.923
-3.92%
$ 61.68 million $ 10,412
Apr 29, 2022 $ 0.961
-5.05%
$ 64.2 million $ 23,831
Apr 28, 2022 $ 1.01
+7.69%
$ 67.6 million $ 36,405
Apr 27, 2022 $ 0.938
+8.23%
$ 62.71 million $ 22,778
Apr 26, 2022 $ 0.867
-6.58%
$ 57.94 million $ 40,335
Apr 25, 2022 $ 0.928
-4.22%
$ 62.02 million $ 46,282
Apr 24, 2022 $ 0.969
-21.36%
$ 64.75 million $ 7,034
Apr 23, 2022 $ 1.23
+7.41%
$ 82.34 million $ 2,011
Apr 22, 2022 $ 1.15
+4.26%
$ 76.66 million $ 35,043
Apr 21, 2022 $ 1.1
-4.83%
$ 73.68 million $ 39,359