Register for streaming realtime charts, analysis tools, and prices.VRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.012803 | -0.000365 | -2.77% | 0.013154 | 0.014358 | 0.0126 | 68,997,412.00 |
| Jun 06 2024 | 0.013168 | 0.000126 | 0.97% | 0.013047 | 0.014007 | 0.011806 | 57,317,787.00 |
| Jun 05 2024 | 0.013042 | -0.000479 | -3.54% | 0.013544 | 0.015165 | 0.0125 | 60,035,449.00 |
| Jun 04 2024 | 0.013521 | 0.000762 | 5.97% | 0.012786 | 0.013546 | 0.012572 | 66,916,449.00 |
| Jun 03 2024 | 0.012759 | -0.000294 | -2.25% | 0.013022 | 0.01358 | 0.012527 | 54,993,260.00 |
| Jun 02 2024 | 0.013053 | -0.000842 | -6.06% | 0.01388 | 0.013987 | 0.013 | 63,188,931.00 |
| Jun 01 2024 | 0.013895 | -0.001025 | -6.87% | 0.014921 | 0.015308 | 0.013164 | 43,814,779.00 |
| May 31 2024 | 0.01492 | -0.000266 | -1.75% | 0.015179 | 0.015798 | 0.01483 | 62,705,075.00 |
| May 30 2024 | 0.015186 | -0.000698 | -4.39% | 0.015923 | 0.01599 | 0.014538 | 51,891,987.00 |
| May 29 2024 | 0.015884 | 0.000071 | 0.45% | 0.015803 | 0.0162 | 0.015364 | 49,205,955.00 |
| May 28 2024 | 0.015813 | -0.000272 | -1.69% | 0.016096 | 0.016404 | 0.0152 | 4,312,091.00 |
| May 27 2024 | 0.016085 | -0.000387 | -2.35% | 0.016474 | 0.0168 | 0.015516 | 4,518,676.00 |
| May 26 2024 | 0.016472 | 0.000032 | 0.19% | 0.016477 | 0.017079 | 0.0158 | 4,040,850.00 |
| May 25 2024 | 0.01644 | -0.000606 | -3.56% | 0.017094 | 0.017706 | 0.015812 | 3,683,521.00 |
| May 24 2024 | 0.017046 | 0.000124 | 0.73% | 0.016875 | 0.017419 | 0.0161 | 4,136,828.00 |
| May 23 2024 | 0.016922 | 0.000816 | 5.07% | 0.016113 | 0.017326 | 0.016 | 5,021,650.00 |
| May 22 2024 | 0.016106 | -0.000397 | -2.41% | 0.016503 | 0.017174 | 0.01563 | 7,482,353.00 |
| May 21 2024 | 0.016503 | -0.001143 | -6.48% | 0.017839 | 0.017922 | 0.016295 | 54,581,124.00 |
| May 20 2024 | 0.017646 | 0.001541 | 9.57% | 0.0161 | 0.018092 | 0.01592 | 24,770,885.00 |
| May 19 2024 | 0.016105 | -0.00031 | -1.89% | 0.016368 | 0.01649 | 0.0161 | 30,728,032.00 |
| May 18 2024 | 0.016415 | -0.000369 | -2.20% | 0.016711 | 0.01712 | 0.015866 | 27,399,904.00 |
| May 17 2024 | 0.016784 | 0.000236 | 1.43% | 0.016544 | 0.017 | 0.0163 | 27,770,280.00 |
| May 16 2024 | 0.016548 | -0.001062 | -6.03% | 0.017609 | 0.017852 | 0.01607 | 25,436,628.00 |
| May 15 2024 | 0.01761 | 0.000672 | 3.97% | 0.016938 | 0.018815 | 0.016218 | 24,141,102.00 |
| May 14 2024 | 0.016938 | -0.000981 | -5.47% | 0.017842 | 0.018363 | 0.016061 | 24,241,112.00 |
| May 13 2024 | 0.017919 | 0.000419 | 2.39% | 0.017516 | 0.019339 | 0.0164 | 23,366,908.00 |
| May 12 2024 | 0.0175 | 0.001569 | 9.85% | 0.015933 | 0.0176 | 0.01584 | 26,597,743.00 |
| May 11 2024 | 0.015931 | -0.000213 | -1.32% | 0.016137 | 0.0168 | 0.015722 | 29,215,131.00 |
| May 10 2024 | 0.016144 | -0.000466 | -2.81% | 0.01661 | 0.017599 | 0.015501 | 25,899,307.00 |
| May 09 2024 | 0.01661 | 0.000609 | 3.81% | 0.015883 | 0.018449 | 0.0158 | 23,413,100.00 |
| May 08 2024 | 0.016001 | -0.001451 | -8.31% | 0.017479 | 0.018244 | 0.015458 | 22,713,476.00 |
| May 07 2024 | 0.017452 | -0.000831 | -4.55% | 0.018224 | 0.02011 | 0.017379 | 20,868,863.00 |
| May 06 2024 | 0.018283 | -0.000408 | -2.18% | 0.018659 | 0.019506 | 0.018 | 24,124,304.00 |
| May 05 2024 | 0.018691 | -0.000255 | -1.35% | 0.018914 | 0.019316 | 0.018539 | 23,987,385.00 |
| May 04 2024 | 0.018946 | -0.000062 | -0.33% | 0.018955 | 0.01946 | 0.018325 | 24,233,713.00 |
| May 03 2024 | 0.019008 | 0.000439 | 2.36% | 0.018517 | 0.019567 | 0.017987 | 20,862,591.00 |
| May 02 2024 | 0.018569 | -0.00058 | -3.03% | 0.019136 | 0.01966 | 0.018 | 21,219,980.00 |
| May 01 2024 | 0.019149 | 0.001153 | 6.41% | 0.018118 | 0.021222 | 0.017087 | 18,769,869.00 |
| Apr 30 2024 | 0.017996 | -0.003126 | -14.80% | 0.021297 | 0.021523 | 0.017586 | 16,496,902.00 |
| Apr 29 2024 | 0.021122 | 0.001318 | 6.66% | 0.019785 | 0.021481 | 0.017608 | 18,884,416.00 |
| Apr 28 2024 | 0.019804 | 0.000107 | 0.54% | 0.019711 | 0.021167 | 0.019374 | 21,737,545.00 |
| Apr 27 2024 | 0.019697 | 0.000085 | 0.43% | 0.019584 | 0.01984 | 0.017994 | 21,004,272.00 |
| Apr 26 2024 | 0.019612 | -0.001667 | -7.83% | 0.02118 | 0.021267 | 0.019266 | 22,558,372.00 |
| Apr 25 2024 | 0.021279 | 0.001095 | 5.43% | 0.020256 | 0.02176 | 0.019867 | 21,532,254.00 |
| Apr 24 2024 | 0.020184 | -0.001123 | -5.27% | 0.021381 | 0.022238 | 0.020116 | 19,463,318.00 |
| Apr 23 2024 | 0.021307 | -0.001331 | -5.88% | 0.022665 | 0.022885 | 0.021168 | 18,169,318.00 |
| Apr 22 2024 | 0.022638 | 0.000928 | 4.27% | 0.021691 | 0.023684 | 0.021647 | 18,881,046.00 |
| Apr 21 2024 | 0.02171 | 0.000017 | 0.08% | 0.022 | 0.023482 | 0.021107 | 20,569,021.00 |
| Apr 20 2024 | 0.021693 | 0.000954 | 4.60% | 0.020802 | 0.022 | 0.01944 | 18,944,364.00 |
| Apr 19 2024 | 0.020739 | -0.000096 | -0.46% | 0.02001 | 0.021375 | 0.01888 | 19,041,617.00 |
| Apr 18 2024 | 0.020835 | 0.000498 | 2.45% | 0.020134 | 0.022993 | 0.01888 | 18,139,669.00 |
| Apr 17 2024 | 0.020337 | -0.002783 | -12.04% | 0.023117 | 0.02381 | 0.018335 | 13,721,419.00 |
| Apr 16 2024 | 0.02312 | -0.002922 | -11.22% | 0.026089 | 0.026111 | 0.022154 | 16,966,465.00 |
| Apr 15 2024 | 0.026042 | 0.000042 | 0.16% | 0.025749 | 0.02883 | 0.025564 | 14,150,419.00 |
| Apr 14 2024 | 0.026 | 0.00283 | 12.21% | 0.023833 | 0.026914 | 0.02204 | 16,685,649.00 |
| Apr 13 2024 | 0.02317 | -0.003169 | -12.03% | 0.026748 | 0.02771 | 0.02071 | 15,178,358.00 |
| Apr 12 2024 | 0.026339 | -0.002846 | -9.75% | 0.029184 | 0.029889 | 0.025353 | 12,848,677.00 |
| Apr 11 2024 | 0.029185 | 0.000264 | 0.91% | 0.028927 | 0.030001 | 0.026466 | 12,963,471.00 |
| Apr 10 2024 | 0.028921 | 0.001293 | 4.68% | 0.027642 | 0.029309 | 0.027 | 14,152,566.00 |
| Apr 09 2024 | 0.027628 | -0.002259 | -7.56% | 0.029858 | 0.032316 | 0.026961 | 10,253,932.00 |
| Apr 08 2024 | 0.029887 | 0.000632 | 2.16% | 0.029092 | 0.03026 | 0.02739 | 11,959,503.00 |
| Apr 07 2024 | 0.029255 | 0.002434 | 9.07% | 0.026969 | 0.029704 | 0.026455 | 11,302,885.00 |
| Apr 06 2024 | 0.026821 | -0.000242 | -0.89% | 0.027044 | 0.028616 | 0.026241 | 12,262,104.00 |
| Apr 05 2024 | 0.027063 | -0.002537 | -8.57% | 0.029528 | 0.029682 | 0.026474 | 12,911,211.00 |
| Apr 04 2024 | 0.0296 | -0.001412 | -4.55% | 0.03125 | 0.03317 | 0.029063 | 8,902,807.00 |
| Apr 03 2024 | 0.031012 | 0.001471 | 4.98% | 0.02955 | 0.036641 | 0.028741 | 9,704,165.00 |
| Apr 02 2024 | 0.029541 | -0.001007 | -3.30% | 0.03051 | 0.031785 | 0.0281 | 12,356,612.00 |
| Apr 01 2024 | 0.030548 | -0.00111 | -3.51% | 0.031516 | 0.031756 | 0.02861 | 13,682,203.00 |
| Mar 31 2024 | 0.031658 | 0.00066 | 2.13% | 0.031118 | 0.037609 | 0.028292 | 15,465,852.00 |
| Mar 30 2024 | 0.030998 | 0.001993 | 6.87% | 0.028889 | 0.032067 | 0.026465 | 27,386,759.00 |
| Mar 29 2024 | 0.029005 | -0.000171 | -0.59% | 0.02929 | 0.029594 | 0.026499 | 26,544,297.00 |
| Mar 28 2024 | 0.029176 | -0.001535 | -5.00% | 0.030654 | 0.031077 | 0.028097 | 24,242,229.00 |
| Mar 27 2024 | 0.030711 | -0.000589 | -1.88% | 0.031187 | 0.034398 | 0.030198 | 21,334,666.00 |
| Mar 26 2024 | 0.0313 | -0.006925 | -18.12% | 0.0359 | 0.037702 | 0.031 | 18,969,279.00 |
| Mar 25 2024 | 0.038225 | 0.002325 | 6.48% | 0.03595 | 0.039559 | 0.03385 | 20,348,849.00 |
| Mar 24 2024 | 0.0359 | 0.002824 | 8.54% | 0.033133 | 0.036 | 0.031419 | 26,622,728.00 |
| Mar 23 2024 | 0.033076 | -0.000295 | -0.88% | 0.033537 | 0.034227 | 0.032591 | 25,086,266.00 |
| Mar 22 2024 | 0.033371 | -0.001111 | -3.22% | 0.034465 | 0.036862 | 0.03277 | 23,414,542.00 |
| Mar 21 2024 | 0.034482 | -0.00267 | -7.19% | 0.037601 | 0.037601 | 0.03309 | 19,207,494.00 |
| Mar 20 2024 | 0.037152 | 0.003944 | 11.88% | 0.033293 | 0.038 | 0.03265 | 22,809,109.00 |
| Mar 19 2024 | 0.033208 | -0.004378 | -11.65% | 0.037412 | 0.037729 | 0.033 | 18,765,949.00 |
| Mar 18 2024 | 0.037586 | -0.001675 | -4.27% | 0.039571 | 0.040775 | 0.03649 | 17,583,113.00 |
| Mar 17 2024 | 0.039261 | -0.001147 | -2.84% | 0.039568 | 0.041189 | 0.038373 | 20,687,716.00 |
| Mar 16 2024 | 0.040408 | 0.000219 | 0.54% | 0.040268 | 0.042816 | 0.038691 | 17,980,851.00 |
| Mar 15 2024 | 0.040189 | -0.004632 | -10.33% | 0.041968 | 0.04234 | 0.039405 | 19,035,881.00 |
| Mar 14 2024 | 0.044821 | 0.00 | 0.00% | 0.044821 | 0.044821 | 0.044821 | 0.00 |
| Mar 13 2024 | 0.044821 | -0.000338 | -0.75% | 0.044652 | 0.0484 | 0.043301 | 14,786,087.00 |
| Mar 12 2024 | 0.045159 | 0.001599 | 3.67% | 0.044102 | 0.047259 | 0.0428 | 9,291,285.00 |
| Mar 11 2024 | 0.04356 | -0.006389 | -12.79% | 0.050116 | 0.054222 | 0.0434 | 7,371,606.00 |
| Mar 10 2024 | 0.049949 | 0.008414 | 20.26% | 0.042136 | 0.052266 | 0.0415 | 9,908,597.00 |
| Mar 09 2024 | 0.041535 | 0.002116 | 5.37% | 0.039468 | 0.04236 | 0.039224 | 15,799,426.00 |
