Verus Coin Historical Data

VRSC Page 22
Download
Date Close Price change Market cap Trading volume
Apr 20, 2022 $ 1.16
+6.86%
$ 77.41 million $ 34,363
Apr 19, 2022 $ 1.08
-2.03%
$ 72.44 million $ 19,484
Apr 18, 2022 $ 1.11
-1.39%
$ 73.94 million $ 52,786
Apr 17, 2022 $ 1.12
-8.18%
$ 74.98 million $ 16,574
Apr 16, 2022 $ 1.22
+2.07%
$ 81.66 million $ 14,191
Apr 15, 2022 $ 1.2
+2.82%
$ 80 million $ 15,682
Apr 14, 2022 $ 1.16
+0.12%
$ 77.81 million $ 22,748
Apr 13, 2022 $ 1.16
+0.00%
$ 77.72 million $ 44,982
Apr 12, 2022 $ 1.16
-11.40%
$ 77.72 million $ 61,279
Apr 11, 2022 $ 1.31
-0.95%
$ 87.8 million $ 64,468
Apr 10, 2022 $ 1.33
+2.88%
$ 88.65 million $ 19,700
Apr 9, 2022 $ 1.29
-9.51%
$ 86.16 million $ 15,483
Apr 8, 2022 $ 1.42
+10.26%
$ 95.21 million $ 51,330
Apr 7, 2022 $ 1.29
-8.18%
$ 86.35 million $ 39,767
Apr 6, 2022 $ 1.41
-0.85%
$ 94.05 million $ 73,116
Apr 5, 2022 $ 1.42
-3.18%
$ 94.85 million $ 40,878
Apr 4, 2022 $ 1.47
+2.17%
$ 97.97 million $ 57,440
Apr 3, 2022 $ 1.43
-3.81%
$ 95.89 million $ 22,395
Apr 2, 2022 $ 1.49
+4.22%
$ 99.69 million $ 54,811
Apr 1, 2022 $ 1.43
-4.16%
$ 95.65 million $ 60,652
Mar 31, 2022 $ 1.49
-7.81%
$ 99.8 million $ 33,212
Mar 30, 2022 $ 1.62
+12.77%
$ 108.26 million $ 20,683
Mar 29, 2022 $ 1.44
-0.08%
$ 96.12 million $ 41,555
Mar 28, 2022 $ 1.44
+12.10%
$ 96.2 million $ 28,368
Mar 27, 2022 $ 1.28
+4.48%
$ 85.83 million $ 1,253
Mar 26, 2022 $ 1.23
+3.64%
$ 82.15 million $ 1,770
Mar 25, 2022 $ 1.26
-11.93%
$ 84 million $ 7,986
Mar 24, 2022 $ 1.43
+14.08%
$ 95.39 million $ 10,697
Mar 23, 2022 $ 1.25
+36.50%
$ 83.61 million $ 13,465
Mar 22, 2022 $ 0.916
-3.80%
$ 61.22 million $ 23,539
Mar 21, 2022 $ 0.952
+0.23%
$ 63.65 million $ 2,333
Mar 20, 2022 $ 0.95
-2.98%
$ 63.5 million $ 1,455
Mar 19, 2022 $ 0.979
+6.78%
$ 65.45 million $ 1,968
Mar 18, 2022 $ 0.917
+2.20%
$ 61.3 million $ 406
Mar 17, 2022 $ 0.897
+3.59%
$ 59.96 million $ 764
Mar 16, 2022 $ 0.866
+6.87%
$ 57.89 million $ 205
Mar 15, 2022 $ 0.81
-0.78%
$ 54.16 million $ 262
Mar 14, 2022 $ 0.817
+4.07%
$ 54.59 million $ 699
Mar 13, 2022 $ 0.785
-0.01%
$ 52.46 million $ 579
Mar 12, 2022 $ 0.785
-8.80%
$ 52.47 million $ 652
Mar 11, 2022 $ 0.861
+4.59%
$ 57.53 million $ 540
Mar 10, 2022 $ 0.823
-33.79%
$ 55.01 million $ 6,858
Mar 9, 2022 $ 1.24
+16.62%
$ 83.08 million $ 2,289
Mar 8, 2022 $ 1.07
+5.01%
$ 71.24 million $ 1,676
Mar 7, 2022 $ 1.01
+3.41%
$ 67.82 million $ 7,009
Mar 6, 2022 $ 0.981
+17.75%
$ 65.59 million $ 13,289
Mar 5, 2022 $ 0.834
+43.37%
$ 55.71 million $ 3,029
Mar 4, 2022 $ 0.581
-14.85%
$ 38.86 million $ 5,588
Mar 3, 2022 $ 0.683
-1.51%
$ 45.64 million $ 10,541
Mar 2, 2022 $ 0.693
-14.43%
$ 46.33 million $ 493