ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,000.00
      -0.94%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      81.875
      0.00%
      Bitcoin
      66,840.85
      -0.49%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. VISOR (Cryptocurrency:VISRUSD)

      6. VISOR (Cryptocurrency:VISRUSD) Historical

      VISRUSD VISOR

      0.523793
      -0.004341 (-0.82%)
      20:02:15 - Realtime Data

      VISRUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 20 2024 0.528745 0.002361 0.45% 0.526257 0.531295 0.522807 0.00
      Jul 19 2024 0.526384 0.011439 2.22% 0.512983 0.531464 0.507066 0.00
      Jul 18 2024 0.514945 0.005786 1.14% 0.508929 0.523772 0.50801 0.00
      Jul 17 2024 0.509159 -0.00877 -1.69% 0.51786 0.527845 0.507008 0.00
      Jul 16 2024 0.517929 -0.005521 -1.05% 0.523598 0.525075 0.502918 0.00
      Jul 15 2024 0.52345 0.034374 7.03% 0.47713 0.524179 0.47502 0.00
      Jul 14 2024 0.489075 0.012056 2.53% 0.47713 0.490365 0.47502 0.00
      Jul 13 2024 0.477019 0.006956 1.48% 0.470073 0.480605 0.467512 0.00
      Jul 12 2024 0.470064 0.004811 1.03% 0.464974 0.473999 0.457415 0.00
      Jul 11 2024 0.465253 -0.000411 -0.09% 0.464854 0.482328 0.458818 0.00
      Jul 10 2024 0.465664 0.004818 1.05% 0.459716 0.472723 0.454636 0.00
      Jul 09 2024 0.460846 0.008275 1.83% 0.452619 0.466296 0.450909 0.00
      Jul 08 2024 0.452571 0.013784 3.14% 0.527373 0.527423 0.015441 0.00
      Jul 07 2024 0.438787 -0.021464 -4.66% 0.459606 0.461166 0.438787 0.00
      Jul 06 2024 0.460252 0.012641 2.82% 0.447322 0.462305 0.444053 0.00
      Jul 05 2024 0.44761 -0.013613 -2.95% 0.457296 0.466368 0.4251 0.00
      Jul 04 2024 0.461223 -0.033333 -6.74% 0.494998 0.496768 0.458985 0.00
      Jul 03 2024 0.494555 -0.018267 -3.56% 0.513027 0.514186 0.487845 0.00
      Jul 02 2024 0.512823 -0.0032 -0.62% 0.515805 0.519329 0.510118 0.00
      Jul 01 2024 0.516023 0.000383 0.07% 0.527373 0.527423 0.018524 0.00
      Jun 30 2024 0.51564 0.009528 1.88% 0.506431 0.518339 0.502928 0.00
      Jun 29 2024 0.506112 -0.000432 -0.09% 0.506538 0.510649 0.505376 0.00
      Jun 28 2024 0.506544 -0.010271 -1.99% 0.517686 0.522624 0.504764 0.00
      Jun 27 2024 0.516815 0.011466 2.27% 0.505622 0.52061 0.504795 0.00
      Jun 26 2024 0.505349 -0.00409 -0.80% 0.527373 0.527423 0.49921 0.00
      Jun 25 2024 0.509439 0.006135 1.22% 0.503755 0.514168 0.500663 0.00
      Jun 24 2024 0.503305 -0.009913 -1.93% 0.51312 0.51482 0.48618 0.00
      Jun 23 2024 0.513217 -0.011247 -2.14% 0.524461 0.528073 0.511748 0.00
      Jun 22 2024 0.524464 -0.003493 -0.66% 0.52829 0.52829 0.521871 0.00
      Jun 21 2024 0.527957 0.000672 0.13% 0.526955 0.532225 0.517264 0.00
      Jun 20 2024 0.527285 -0.005882 -1.10% 0.533232 0.542756 0.523172 0.00
      Jun 19 2024 0.533167 0.011052 2.12% 0.522387 0.538069 0.520077 0.00
      Jun 18 2024 0.522115 -0.003822 -0.73% 0.527373 0.527423 0.506711 0.00
      Jun 17 2024 0.525937 -0.017383 -3.20% 0.550609 0.55764 0.521129 0.00
      Jun 16 2024 0.54332 0.008225 1.54% 0.534728 0.547835 0.531455 0.00
      Jun 15 2024 0.535094 0.012819 2.45% 0.522303 0.538832 0.521228 0.00
      Jun 14 2024 0.522276 0.001189 0.23% 0.521652 0.529347 0.50492 0.00
      Jun 13 2024 0.521087 -0.013285 -2.49% 0.533822 0.534239 0.018298 0.00
      Jun 12 2024 0.534373 0.009192 1.75% 0.525356 0.548332 0.520104 0.00
      Jun 11 2024 0.52518 -0.025145 -4.57% 0.550568 0.550906 0.515466 0.00
      Jun 10 2024 0.550325 -0.005671 -1.02% 0.550609 0.55764 0.546859 0.00
      Jun 09 2024 0.555996 0.003227 0.58% 0.552377 0.558022 0.550424 0.00
      Jun 08 2024 0.552769 0.000599 0.11% 0.55193 0.556512 0.550729 0.00
      Jun 07 2024 0.55217 -0.020181 -3.53% 0.572072 0.576211 0.54663 0.00
      Jun 06 2024 0.572351 0.551935 2,703.48% 0.580282 0.582085 0.56508 0.00
      Jun 05 2024 0.020416 -0.55194 -96.43% 0.550609 0.55764 0.019951 0.00
      Jun 04 2024 0.572355 0.007748 1.37% 0.565319 0.574952 0.561682 0.00
      Jun 03 2024 0.564607 -0.002751 -0.48% 0.566692 0.577805 0.564035 0.00
      Jun 02 2024 0.567358 -0.005 -0.87% 0.572357 0.575634 0.563025 0.00
      Jun 01 2024 0.572358 0.007496 1.33% 0.564897 0.574353 0.562919 0.00
      May 31 2024 0.564862 0.002547 0.45% 0.562103 0.576792 0.558761 0.00
      May 30 2024 0.562315 -0.002841 -0.50% 0.565374 0.573547 0.555906 0.00
      May 29 2024 0.565157 -0.011877 -2.06% 0.576426 0.582655 0.561581 0.00
      May 28 2024 0.577034 -0.00746 -1.28% 0.583137 0.589015 0.565912 0.00
      May 27 2024 0.584494 0.010385 1.81% 0.550609 0.595975 0.546859 0.00
      May 26 2024 0.574108 0.011625 2.07% 0.562893 0.582373 0.560215 0.00
      May 25 2024 0.562483 0.002706 0.48% 0.558708 0.566537 0.557185 0.00
      May 24 2024 0.559777 -0.004347 -0.77% 0.565933 0.574089 0.545842 0.00
      May 23 2024 0.564124 0.002441 0.43% 0.560985 0.591619 0.535857 0.00
      May 22 2024 0.561683 -0.007538 -1.32% 0.56879 0.572298 0.548619 0.00
      May 21 2024 0.569221 0.019776 3.60% 0.550609 0.57563 0.545168 0.00
      May 20 2024 0.549446 0.088876 19.30% 0.44657 0.552964 0.016262 0.00
      May 19 2024 0.46057 -0.008379 -1.79% 0.468726 0.470822 0.459049 0.00
      May 18 2024 0.468948 0.005293 1.14% 0.463937 0.472398 0.463347 0.00
      May 17 2024 0.463656 0.021886 4.95% 0.441626 0.467931 0.440336 0.00
      May 16 2024 0.44177 -0.014159 -3.11% 0.455807 0.456405 0.439125 0.00
      May 15 2024 0.455929 0.023263 5.38% 0.43315 0.456459 0.429864 0.00
      May 14 2024 0.432666 0.417098 2,679.10% 0.442306 0.444116 0.429414 0.00
      May 13 2024 0.015569 -0.42417 -96.46% 0.44657 0.451963 0.015427 0.00
      May 12 2024 0.439739 0.003022 0.69% 0.43724 0.442777 0.435829 0.00
      May 11 2024 0.436717 -0.000144 -0.03% 0.437354 0.441479 0.433687 0.00
      May 10 2024 0.436862 -0.018668 -4.10% 0.454773 0.458165 0.432347 0.00
      May 09 2024 0.455529 0.009309 2.09% 0.44657 0.458884 0.443181 0.00
      May 08 2024 0.44622 -0.006809 -1.50% 0.45216 0.455929 0.441241 0.00
      May 07 2024 0.453029 -0.007573 -1.64% 0.460564 0.469709 0.451535 0.00
      May 06 2024 0.460601 -0.010055 -2.14% 0.458562 0.481317 0.016872 0.00
      May 05 2024 0.470657 0.002814 0.60% 0.467716 0.47582 0.461601 0.00
      May 04 2024 0.467842 0.001732 0.37% 0.465559 0.475242 0.464782 0.00
      May 03 2024 0.46611 0.017395 3.88% 0.448704 0.469105 0.444424 0.00
      May 02 2024 0.448715 0.001497 0.33% 0.446708 0.452176 0.434678 0.00
      May 01 2024 0.447218 -0.006334 -1.40% 0.45199 0.453231 0.42241 0.00
      Apr 30 2024 0.453553 -0.029068 -6.02% 0.4816 0.487657 0.437959 0.00
      Apr 29 2024 0.482621 -0.007523 -1.53% 0.458562 0.485203 0.016848 0.00
      Apr 28 2024 0.490144 0.001798 0.37% 0.488361 0.502392 0.487586 0.00
      Apr 27 2024 0.488346 0.018772 4.00% 0.470058 0.492323 0.462371 0.00
      Apr 26 2024 0.469574 -0.004333 -0.91% 0.473599 0.475202 0.465876 0.00
      Apr 25 2024 0.473908 0.003359 0.71% 0.471251 0.478703 0.461179 0.00
      Apr 24 2024 0.470548 -0.012637 -2.62% 0.483681 0.494122 0.465919 0.00
      Apr 23 2024 0.483185 0.466284 2,758.78% 0.480285 0.489749 0.473546 0.00
      Apr 22 2024 0.016902 -0.45558 -96.42% 0.458562 0.460921 0.016741 0.00
      Apr 21 2024 0.472482 -0.000576 -0.12% 0.472767 0.479781 0.468274 0.00
      Apr 20 2024 0.473058 0.012497 2.71% 0.458562 0.47603 0.453476 0.00

      Your Recent History

      COIN
      VISRUSD
      VISOR
      Delayed Upgrade Clock