Verus Coin Historical Data

VRSC Page 23
Download
Date Close Price change Market cap Trading volume
Mar 1, 2022 $ 0.81
+7.29%
$ 54.15 million $ 2,828
Feb 28, 2022 $ 0.755
+24.23%
$ 50.47 million $ 1,939
Feb 27, 2022 $ 0.608
-17.61%
$ 40.63 million $ 3,341
Feb 26, 2022 $ 0.738
+7.14%
$ 49.31 million $ 1,326
Feb 25, 2022 $ 0.689
+21.63%
$ 46.02 million $ 9,842
Feb 24, 2022 $ 0.566
-2.57%
$ 37.84 million $ 37,778
Feb 23, 2022 $ 0.583
+0.44%
$ 38.94 million $ 13,801
Feb 22, 2022 $ 0.58
-5.17%
$ 38.8 million $ 17,930
Feb 21, 2022 $ 0.61
+13.00%
$ 40.75 million $ 21,100
Feb 20, 2022 $ 0.54
-4.10%
$ 36.06 million $ 1,217
Feb 19, 2022 $ 0.563
+3.08%
$ 37.61 million $ 478
Feb 18, 2022 $ 0.546
-3.86%
$ 36.48 million $ 667
Feb 17, 2022 $ 0.568
-11.21%
$ 37.95 million $ 922
Feb 16, 2022 $ 0.64
+8.10%
$ 42.74 million $ 1,908
Feb 15, 2022 $ 0.592
+12.21%
$ 37.96 million $ 776
Feb 14, 2022 $ 0.527
-13.49%
$ 33.83 million $ 2,164
Feb 13, 2022 $ 0.61
+6.14%
$ 39.11 million $ 665
Feb 12, 2022 $ 0.574
+2.95%
$ 36.85 million $ 1,285
Feb 11, 2022 $ 0.558
-16.33%
$ 35.79 million $ 12,065
Feb 10, 2022 $ 0.667
-1.31%
$ 42.78 million $ 1,805
Feb 9, 2022 $ 0.675
+8.02%
$ 43.27 million $ 6,577
Feb 8, 2022 $ 0.625
-34.67%
$ 40.07 million $ 1,416
Feb 7, 2022 $ 0.956
+35.57%
$ 61.34 million $ 1,443
Feb 6, 2022 $ 0.705
+4.87%
$ 45.24 million $ 761
Feb 5, 2022 $ 0.673
-6.06%
$ 43.14 million $ 1,205
Feb 4, 2022 $ 0.716
+28.05%
$ 45.93 million $ 923
Feb 3, 2022 $ 0.559
-5.02%
$ 35.84 million $ 2,322
Feb 2, 2022 $ 0.588
-8.58%
$ 37.73 million $ 2,399
Feb 1, 2022 $ 0.643
+17.20%
$ 41.28 million $ 1,615
Jan 31, 2022 $ 0.549
+2.99%
$ 35.22 million $ 1,367
Jan 30, 2022 $ 0.533
+0.06%
$ 34.2 million $ 1,103
Jan 29, 2022 $ 0.533
+20.02%
$ 34.18 million $ 376
Jan 28, 2022 $ 0.444
-13.56%
$ 28.49 million $ 1,656
Jan 27, 2022 $ 0.514
+6.82%
$ 32.96 million $ 1,076
Jan 26, 2022 $ 0.481
-7.95%
$ 30.85 million $ 14,614
Jan 25, 2022 $ 0.523
-4.90%
$ 33.52 million $ 1,204
Jan 24, 2022 $ 0.55
+7.85%
$ 35.27 million $ 928
Jan 23, 2022 $ 0.51
+0.48%
$ 32.7 million $ 600
Jan 22, 2022 $ 0.507
-14.25%
$ 32.55 million $ 30,480
Jan 21, 2022 $ 0.592
+2.66%
$ 37.95 million $ 49,616
Jan 20, 2022 $ 0.574
-3.71%
$ 36.82 million $ 17,215
Jan 19, 2022 $ 0.595
-3.67%
$ 38.18 million $ 17,291
Jan 18, 2022 $ 0.618
-0.89%
$ 39.63 million $ 15,300
Jan 17, 2022 $ 0.623
-0.01%
$ 39.98 million $ 10,958
Jan 16, 2022 $ 0.623
-0.40%
$ 39.98 million $ 5,132
Jan 15, 2022 $ 0.625
-0.27%
$ 40.11 million $ 5,296
Jan 14, 2022 $ 0.627
+0.82%
$ 40.21 million $ 8,400
Jan 13, 2022 $ 0.622
-0.21%
$ 39.88 million $ 9,686
Jan 12, 2022 $ 0.623
-1.72%
$ 39.97 million $ 13,450
Jan 11, 2022 $ 0.634
+4.65%
$ 40.66 million $ 19,172