VerusCoin (VRSC) historical data and Live price

veruscoin

VerusCoin

VRSC
$ 0.370377 -2.295 % 0.00001582 BTC
MARKET CAP
25.841 M
24H VOLUME
33.163 k
CIRC.SUPPLY
69.77 M
MAX SUPPLY
83.54 M
Rank574
1H -0.07 %
24H -2.30 %
7D 2.31 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/8/220.3850.4030.3430.36636,175.7425,501,795.19
8/7/220.3690.4170.3530.38530,258.2626,844,096.86
8/6/220.3690.380.3490.36913,126.525,698,130.57
8/5/220.3850.3940.3680.36920,957.3825,720,562.6
8/4/220.3880.3880.3670.38521,879.4526,807,913.47
8/3/220.3950.3960.3680.38815,312.3327,001,094.39
8/2/220.370.3990.360.39421,469.6427,478,804.67
8/1/220.3650.3890.3520.3723,483.7425,793,428.1
7/31/220.3940.4020.3650.36511,752.3925,411,292.66
7/30/220.3740.3940.3620.39432,900.9427,428,272.55
7/29/220.3780.3880.3250.37424,139.0926,057,126.07
7/28/220.3320.3780.3250.37837,627.8826,292,651.92
7/26/220.2850.3350.2830.28318,067.2919,707,092.31
7/25/220.3310.3370.2810.28531,351.2419,795,463.47
7/24/220.3460.3540.3310.33136,205.6723,036,383.85
7/23/220.3480.3480.3380.34631,496.0124,037,180.51
7/22/220.3570.3570.3310.34824,776.324,196,825.14
7/21/220.3670.3680.3450.35725,657.3624,827,602.09
7/20/220.3550.3790.350.36736,664.2425,457,972.36
7/19/220.3680.3720.3350.35527,888.124,626,969.93
7/18/220.3520.3680.3060.36837,448.5525,573,566.67
7/17/220.3460.3640.3380.35227,464.2724,401,811.54
7/16/220.3540.3580.3350.34618,399.6524,007,145.43
7/15/220.3540.3670.3460.35419,753.6724,540,809.79
7/14/220.360.370.340.35420,836.2924,562,831.76
7/13/220.3330.360.3320.3617,369.3824,934,134.35
7/12/220.3360.3430.3230.33316,462.7623,089,071.12
7/11/220.3730.3730.3360.33610,934.7523,310,290.05
7/10/220.3820.3840.3570.37314,631.2925,833,153.92
7/9/220.370.3860.3390.38216,597.926,423,848.44
7/8/220.3770.3850.3630.3712,58525,641,404.91
7/7/220.3660.380.3450.37713,138.6226,119,697.22
7/6/220.3370.3760.3290.36626,975.6625,351,544.21
7/5/220.3390.3530.3120.33714,970.3423,328,404.96
7/4/220.3330.3470.3050.33916,306.4823,446,026.75
7/3/220.3410.3490.3210.3338,611.5223,049,340.85
7/2/220.3480.3520.3230.34115,083.3523,581,508.41
7/1/220.3510.3760.3320.34817,427.4424,030,204.37
6/30/220.3680.3860.3260.34915,983.8724,144,739.51
6/29/220.3550.3720.3480.36813,361.9425,411,069.23
6/28/220.3710.4110.3470.35516,179.9624,492,241.74
6/27/220.4060.4210.3640.37122,289.0125,649,122.14
6/26/220.4490.4520.3940.40629,819.1928,052,964.79
6/25/220.4490.4630.4060.44916,217.5830,976,137.56
6/24/220.4810.4850.4280.44915,925.0630,989,665.27
6/23/220.4420.4890.420.48118,966.8533,174,328.47
6/22/220.4570.4760.3970.44230,184.6530,483,141.21
6/21/220.4210.4870.4010.45630,623.7631,471,999.2
6/20/220.4120.4420.3880.42125,724.0629,002,746.23
6/19/220.3740.4240.3450.41247,967.9128,408,231.25
6/18/220.4090.4090.3360.37441,977.7625,787,951.83
6/17/220.3890.4240.3670.40928,657.4628,147,947.76
6/16/220.4070.4330.3710.38936,892.6326,798,061.83
6/15/220.390.4090.3430.40725,227.3728,034,265.82
6/14/220.3910.420.3480.3926,505.1126,864,549.18
6/13/220.4640.4650.3610.39128,110.0126,879,623.26
6/12/220.510.5350.4640.46414,155.6931,946,559.41
6/11/220.5310.5910.4850.5136,828.5435,106,331.7
6/10/220.6110.6350.4410.53146,096.0636,527,532
6/9/220.5950.6460.50.61137,698.9742,001,980.3
6/8/220.5970.6630.5380.59552,659.8940,874,760.75
6/7/220.6110.650.5550.59726,715.9441,022,429.05
6/6/220.5710.6560.570.61157,002.5641,955,426.83
6/5/220.5780.5820.5330.57126,959.3239,190,774.83
6/4/220.5350.5810.520.57821,175.2339,722,466.54
6/3/220.4840.5350.4750.53521,347.4236,731,762.26
6/2/220.5120.5360.4750.48417,956.1333,218,295.28
6/1/220.5580.6110.5080.51227,921.9635,163,507.36
5/31/220.6240.6260.5350.55842,753.7838,288,630.58
5/30/220.540.6410.520.62428,670.5942,791,066.15
5/29/220.5550.5590.50.5428,707.0137,047,017.65
5/28/220.5570.5580.5260.536119,761.7136,720,842.63
5/27/220.5280.60.4670.557125,712.3538,192,367.8
5/26/220.6950.7160.5050.52974,476.0336,231,180.88
5/25/220.7130.7630.6620.69527,763.8847,600,344.12
5/24/220.6880.7530.6430.71312,737.0648,848,674.31
5/23/220.6410.7230.6370.68815,450.4447,087,736.77
5/22/220.560.70.5590.64130,995.0643,882,886.29
5/21/220.550.5820.5490.568,999.838,296,085.01
5/20/220.570.5940.4990.557,935.0237,640,692.93
5/19/220.4920.6020.4720.5710,741.1238,985,816.59
5/18/220.5640.5770.4790.49233,948.833,657,803
5/17/220.6150.6150.5380.5643,184.7138,538,849.73
5/16/220.5590.6160.5090.61518,687.8442,053,094.58
5/15/220.6110.6340.5260.55918,010.8938,196,699.15
5/14/220.5960.6220.5780.6117,798.9341,737,192.24
5/13/220.5570.6620.5530.59617,218.1840,686,999.89
5/12/220.4820.6340.3890.55821,746.538,088,406.96
5/11/220.650.6880.460.48265,713.1832,877,894.85
5/10/220.6140.7260.5780.6542,555.4844,395,857.66