VerusCoin (VRSC) historical data and Live price

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

VRSC

USD

Rank574

1H -0.07 %

24H -2.30 %

7D 2.31 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
8/8/22	0.385	0.403	0.343	0.366	36,175.74	25,501,795.19
8/7/22	0.369	0.417	0.353	0.385	30,258.26	26,844,096.86
8/6/22	0.369	0.38	0.349	0.369	13,126.5	25,698,130.57
8/5/22	0.385	0.394	0.368	0.369	20,957.38	25,720,562.6
8/4/22	0.388	0.388	0.367	0.385	21,879.45	26,807,913.47
8/3/22	0.395	0.396	0.368	0.388	15,312.33	27,001,094.39
8/2/22	0.37	0.399	0.36	0.394	21,469.64	27,478,804.67
8/1/22	0.365	0.389	0.352	0.37	23,483.74	25,793,428.1
7/31/22	0.394	0.402	0.365	0.365	11,752.39	25,411,292.66
7/30/22	0.374	0.394	0.362	0.394	32,900.94	27,428,272.55
7/29/22	0.378	0.388	0.325	0.374	24,139.09	26,057,126.07
7/28/22	0.332	0.378	0.325	0.378	37,627.88	26,292,651.92
7/26/22	0.285	0.335	0.283	0.283	18,067.29	19,707,092.31
7/25/22	0.331	0.337	0.281	0.285	31,351.24	19,795,463.47
7/24/22	0.346	0.354	0.331	0.331	36,205.67	23,036,383.85
7/23/22	0.348	0.348	0.338	0.346	31,496.01	24,037,180.51
7/22/22	0.357	0.357	0.331	0.348	24,776.3	24,196,825.14
7/21/22	0.367	0.368	0.345	0.357	25,657.36	24,827,602.09
7/20/22	0.355	0.379	0.35	0.367	36,664.24	25,457,972.36
7/19/22	0.368	0.372	0.335	0.355	27,888.1	24,626,969.93
7/18/22	0.352	0.368	0.306	0.368	37,448.55	25,573,566.67
7/17/22	0.346	0.364	0.338	0.352	27,464.27	24,401,811.54
7/16/22	0.354	0.358	0.335	0.346	18,399.65	24,007,145.43
7/15/22	0.354	0.367	0.346	0.354	19,753.67	24,540,809.79
7/14/22	0.36	0.37	0.34	0.354	20,836.29	24,562,831.76
7/13/22	0.333	0.36	0.332	0.36	17,369.38	24,934,134.35
7/12/22	0.336	0.343	0.323	0.333	16,462.76	23,089,071.12
7/11/22	0.373	0.373	0.336	0.336	10,934.75	23,310,290.05
7/10/22	0.382	0.384	0.357	0.373	14,631.29	25,833,153.92
7/9/22	0.37	0.386	0.339	0.382	16,597.9	26,423,848.44
7/8/22	0.377	0.385	0.363	0.37	12,585	25,641,404.91
7/7/22	0.366	0.38	0.345	0.377	13,138.62	26,119,697.22
7/6/22	0.337	0.376	0.329	0.366	26,975.66	25,351,544.21
7/5/22	0.339	0.353	0.312	0.337	14,970.34	23,328,404.96
7/4/22	0.333	0.347	0.305	0.339	16,306.48	23,446,026.75
7/3/22	0.341	0.349	0.321	0.333	8,611.52	23,049,340.85
7/2/22	0.348	0.352	0.323	0.341	15,083.35	23,581,508.41
7/1/22	0.351	0.376	0.332	0.348	17,427.44	24,030,204.37
6/30/22	0.368	0.386	0.326	0.349	15,983.87	24,144,739.51
6/29/22	0.355	0.372	0.348	0.368	13,361.94	25,411,069.23
6/28/22	0.371	0.411	0.347	0.355	16,179.96	24,492,241.74
6/27/22	0.406	0.421	0.364	0.371	22,289.01	25,649,122.14
6/26/22	0.449	0.452	0.394	0.406	29,819.19	28,052,964.79
6/25/22	0.449	0.463	0.406	0.449	16,217.58	30,976,137.56
6/24/22	0.481	0.485	0.428	0.449	15,925.06	30,989,665.27
6/23/22	0.442	0.489	0.42	0.481	18,966.85	33,174,328.47
6/22/22	0.457	0.476	0.397	0.442	30,184.65	30,483,141.21
6/21/22	0.421	0.487	0.401	0.456	30,623.76	31,471,999.2
6/20/22	0.412	0.442	0.388	0.421	25,724.06	29,002,746.23
6/19/22	0.374	0.424	0.345	0.412	47,967.91	28,408,231.25
6/18/22	0.409	0.409	0.336	0.374	41,977.76	25,787,951.83
6/17/22	0.389	0.424	0.367	0.409	28,657.46	28,147,947.76
6/16/22	0.407	0.433	0.371	0.389	36,892.63	26,798,061.83
6/15/22	0.39	0.409	0.343	0.407	25,227.37	28,034,265.82
6/14/22	0.391	0.42	0.348	0.39	26,505.11	26,864,549.18
6/13/22	0.464	0.465	0.361	0.391	28,110.01	26,879,623.26
6/12/22	0.51	0.535	0.464	0.464	14,155.69	31,946,559.41
6/11/22	0.531	0.591	0.485	0.51	36,828.54	35,106,331.7
6/10/22	0.611	0.635	0.441	0.531	46,096.06	36,527,532
6/9/22	0.595	0.646	0.5	0.611	37,698.97	42,001,980.3
6/8/22	0.597	0.663	0.538	0.595	52,659.89	40,874,760.75
6/7/22	0.611	0.65	0.555	0.597	26,715.94	41,022,429.05
6/6/22	0.571	0.656	0.57	0.611	57,002.56	41,955,426.83
6/5/22	0.578	0.582	0.533	0.571	26,959.32	39,190,774.83
6/4/22	0.535	0.581	0.52	0.578	21,175.23	39,722,466.54
6/3/22	0.484	0.535	0.475	0.535	21,347.42	36,731,762.26
6/2/22	0.512	0.536	0.475	0.484	17,956.13	33,218,295.28
6/1/22	0.558	0.611	0.508	0.512	27,921.96	35,163,507.36
5/31/22	0.624	0.626	0.535	0.558	42,753.78	38,288,630.58
5/30/22	0.54	0.641	0.52	0.624	28,670.59	42,791,066.15
5/29/22	0.555	0.559	0.5	0.54	28,707.01	37,047,017.65
5/28/22	0.557	0.558	0.526	0.536	119,761.71	36,720,842.63
5/27/22	0.528	0.6	0.467	0.557	125,712.35	38,192,367.8
5/26/22	0.695	0.716	0.505	0.529	74,476.03	36,231,180.88
5/25/22	0.713	0.763	0.662	0.695	27,763.88	47,600,344.12
5/24/22	0.688	0.753	0.643	0.713	12,737.06	48,848,674.31
5/23/22	0.641	0.723	0.637	0.688	15,450.44	47,087,736.77
5/22/22	0.56	0.7	0.559	0.641	30,995.06	43,882,886.29
5/21/22	0.55	0.582	0.549	0.56	8,999.8	38,296,085.01
5/20/22	0.57	0.594	0.499	0.55	7,935.02	37,640,692.93
5/19/22	0.492	0.602	0.472	0.57	10,741.12	38,985,816.59
5/18/22	0.564	0.577	0.479	0.492	33,948.8	33,657,803
5/17/22	0.615	0.615	0.538	0.564	3,184.71	38,538,849.73
5/16/22	0.559	0.616	0.509	0.615	18,687.84	42,053,094.58
5/15/22	0.611	0.634	0.526	0.559	18,010.89	38,196,699.15
5/14/22	0.596	0.622	0.578	0.611	7,798.93	41,737,192.24
5/13/22	0.557	0.662	0.553	0.596	17,218.18	40,686,999.89
5/12/22	0.482	0.634	0.389	0.558	21,746.5	38,088,406.96
5/11/22	0.65	0.688	0.46	0.482	65,713.18	32,877,894.85
5/10/22	0.614	0.726	0.578	0.65	42,555.48	44,395,857.66

Similar Coins