VerusCoin (VRSC) historical data and Live price

VerusCoin

VRSC

$ 0.934116 + 0.937 %

0.00001463 BTC

MARKET CAP
71.037 M

24H VOLUME
590.91267347

CIRC.SUPPLY
76.047 M

MAX SUPPLY
83.54 M

VRSC

USD

Rank518

1H -0.34 %

24H 0.94 %

7D -15.76 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	0.941	0.99	0.906	0.923	1,682.5	70,204,665.27
4/18/24	1.061	1.061	0.928	0.941	2,803.84	71,584,331.31
4/17/24	1.056	1.067	0.978	1.061	4,474.82	80,639,319.21
4/16/24	0.981	1.134	0.98	1.056	8,507.19	80,299,201.03
4/15/24	1.056	1.103	0.981	0.981	2,073.56	74,543,636.99
4/14/24	0.982	1.092	0.978	1.056	403.52	80,221,964.74
4/13/24	1.021	1.146	0.955	0.982	1,737.04	74,595,731.66
4/12/24	1.114	1.166	1.018	1.021	2,168.92	77,573,183.06
4/11/24	1.118	1.162	1.084	1.114	301.08	84,619,296.8
4/10/24	1.131	1.198	0.982	1.118	8,933.05	84,950,265.02
4/9/24	1.201	1.226	1.086	1.131	7,552.15	85,889,077.88
4/8/24	1.222	1.232	1.189	1.201	12,454.34	91,203,448.86
4/7/24	1.199	1.286	1.199	1.222	1,141.4	92,817,452.63
4/6/24	1.15	1.255	1.15	1.199	1,127.59	91,045,844.45
4/5/24	1.259	1.267	1.131	1.15	18,653.8	87,321,093.05
4/4/24	1.203	1.386	1.197	1.259	9,257.27	95,565,179.77
4/3/24	1.196	1.22	1.169	1.203	4,647.74	91,344,856.41
4/2/24	1.201	1.244	1.178	1.196	16,984.19	90,740,639.91
4/1/24	1.243	1.301	1.196	1.201	7,124.37	91,117,344.81
3/31/24	1.194	1.3	1.192	1.243	9,058.99	94,320,776.06
3/30/24	1.229	1.267	1.193	1.194	9,187.27	90,614,134.63
3/29/24	1.199	1.255	1.199	1.229	13,979.31	93,233,316.69
3/28/24	1.197	1.256	1.181	1.199	9,251.71	90,956,131.18
3/27/24	1.165	1.263	1.165	1.197	4,393.27	90,799,446.82
3/26/24	1.194	1.245	1.163	1.165	4,058.27	88,360,242.3
3/25/24	1.159	1.211	1.153	1.194	4,221.22	90,510,935.65
3/24/24	1.161	1.162	1.12	1.159	3,670.39	87,892,367.35
3/23/24	1.154	1.208	1.15	1.161	5,085.28	88,052,561.61
3/22/24	1.126	1.207	1.125	1.154	8,598.64	87,464,290
3/21/24	1.036	1.13	0.982	1.126	6,352.23	85,322,355.33
3/20/24	0.966	1.094	0.966	1.036	10,710.61	78,511,966.26
3/19/24	0.964	1.071	0.891	0.966	10,993.48	73,211,478.47
3/18/24	0.946	1.031	0.938	0.964	3,252.27	73,032,085.24
3/17/24	0.987	1.027	0.909	0.946	4,485.89	71,685,801.57
3/16/24	1.073	1.075	0.985	0.987	3,413.91	74,754,238.05
3/15/24	1.058	1.116	0.993	1.073	5,911.48	81,285,822.28
3/14/24	1.049	1.116	1.043	1.058	6,784.56	80,118,431.68
3/13/24	1.098	1.178	1.049	1.049	11,206.18	79,445,552.55
3/12/24	1.126	1.173	0.934	1.098	10,880.95	83,160,220.58
3/11/24	1.009	1.16	1.007	1.126	4,660.87	85,248,658.66
3/10/24	1.005	1.065	0.963	1.009	8,686.84	76,378,519.01
3/9/24	1.022	1.048	0.996	1.005	805.36	76,053,293.79
3/8/24	1.062	1.089	1.017	1.022	8,081.19	77,364,187.67
3/7/24	1.104	1.108	1.062	1.062	9,383.98	80,361,605.21
3/6/24	1.071	1.126	1.017	1.104	13,220.98	83,541,712.92
3/5/24	1.108	1.153	1.017	1.071	6,890.98	81,033,604.32
3/4/24	1.141	1.287	1.087	1.108	9,162.69	83,802,465.09
3/3/24	1.134	1.188	1.092	1.141	9,228.34	86,290,239.33
3/2/24	1.079	1.137	1.076	1.134	10,116.24	85,769,525.42
3/1/24	1.103	1.156	1.079	1.079	7,460.38	81,636,814.36
2/29/24	1.123	1.171	1.086	1.103	19,887.59	83,394,118.05
2/28/24	1.082	1.158	1.069	1.123	9,464.31	84,929,394.47
2/27/24	1.072	1.146	1.053	1.082	4,540.13	81,798,744.53
2/26/24	1.073	1.118	1.062	1.072	933.41	81,016,273.72
2/25/24	1.157	1.157	1.055	1.073	4,923.19	81,098,813.34
2/24/24	1.047	1.157	1.003	1.157	0	87,434,227.18
2/23/24	1.078	1.101	1.028	1.047	686.06	79,159,684.33
2/22/24	1.17	1.174	1.053	1.078	1,464.74	81,445,398.16
2/21/24	1.071	1.181	1.06	1.17	1,904.44	88,398,214.63
2/20/24	1.074	1.139	1.064	1.071	6,591.37	80,884,167.52
2/19/24	1.093	1.129	1.062	1.074	7,064.26	81,133,166.58
2/18/24	1.094	1.152	1.058	1.093	6,953.77	82,518,448.65
2/17/24	1.106	1.189	1.074	1.094	1,052.52	82,591,909.26
2/16/24	1.083	1.184	0.926	1.106	2,509.23	83,524,577.7
2/15/24	1.087	1.118	0.932	1.083	12,560.01	81,774,824.48
2/14/24	1.081	1.146	1.081	1.087	1,816.33	82,101,885.61
2/13/24	1.079	1.141	1.079	1.081	8,230.2	81,632,259.89
2/12/24	1.088	1.179	1.046	1.079	9,940.57	81,439,173.85
2/11/24	1.07	1.094	1.036	1.088	6,730.97	82,149,985.08
2/10/24	1.059	1.088	1.023	1.07	6,555.56	80,740,287.1
2/9/24	1.008	1.162	1.008	1.059	3,190.01	79,916,307.13
2/8/24	1.087	1.197	1.008	1.008	1,662.98	76,065,275.85
2/7/24	1.126	1.135	1.021	1.087	5,200.67	81,999,614.73
2/6/24	1.139	1.139	1.023	1.126	3,616.93	84,959,674.84
2/5/24	1.133	1.166	1.066	1.139	2,639.46	85,891,286.39
2/4/24	1.102	1.136	1.089	1.133	4,358.55	85,427,770.86
2/3/24	1.082	1.124	1.035	1.102	8,199.31	83,075,126.39
2/2/24	1.094	1.119	1.074	1.082	3,901.11	81,586,217.81
2/1/24	1.097	1.124	1.056	1.094	4,655.01	82,469,042.61
1/31/24	1.133	1.149	1.097	1.097	7,299.32	82,690,000.39
1/30/24	1.123	1.228	1.105	1.133	7,265.01	85,423,050.04
1/29/24	1.138	1.165	1.106	1.123	2,720.58	84,658,030.59
1/28/24	1.135	1.198	1.127	1.138	3,137.48	85,740,799.18
1/27/24	1.147	1.192	1.134	1.135	1,212.6	85,482,092.41
1/26/24	1.121	1.191	1.114	1.147	1,925.64	86,423,754.31
1/25/24	1.222	1.223	1.092	1.121	4,194.36	84,440,498.51
1/24/24	1.101	1.239	1.099	1.222	1,936.51	92,067,732.29
1/23/24	1.18	1.198	1.081	1.101	11,257.42	82,905,276.14
1/22/24	1.173	1.235	1.141	1.18	5,534.6	88,871,704.94
1/21/24	1.144	1.252	1.122	1.173	9,233.1	88,286,038.29

Similar Coins