VRS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 0.10125 | 0.00075 | 0.75% | 0.10 | 0.10125 | 0.098 | 11,325,507 |
May 08 2024 | 0.1005 | 0.0015 | 1.52% | 0.103 | 0.103 | 0.1005 | 35,745,888 |
May 07 2024 | 0.099 | -0.0035 | -3.41% | 0.11 | 0.11 | 0.099 | 10,173,469 |
May 03 2024 | 0.1025 | -0.002 | -1.91% | 0.1005 | 0.105 | 0.1005 | 5,859,255 |
May 02 2024 | 0.1045 | -0.00075 | -0.71% | 0.103 | 0.1095 | 0.103 | 617,360 |
May 01 2024 | 0.10525 | -0.00225 | -2.09% | 0.106 | 0.108 | 0.105 | 2,931,608 |
Apr 30 2024 | 0.1075 | 0.00 | 0.00% | 0.1095 | 0.1095 | 0.1075 | 2,970,961 |
Apr 29 2024 | 0.1075 | 0.00 | 0.00% | 0.109 | 0.109 | 0.106 | 4,864,145 |
Apr 26 2024 | 0.1075 | 0.00125 | 1.18% | 0.1075 | 0.1075 | 0.1075 | 2,227,946 |
Apr 25 2024 | 0.10625 | 0.00025 | 0.24% | 0.105 | 0.108 | 0.105 | 3,390,290 |
Apr 24 2024 | 0.106 | -0.00025 | -0.24% | 0.11 | 0.11 | 0.102 | 5,589,307 |
Apr 23 2024 | 0.10625 | 0.00375 | 3.66% | 0.11 | 0.11 | 0.1025 | 9,790,153 |
Apr 22 2024 | 0.1025 | -0.0015 | -1.44% | 0.11 | 0.11 | 0.10 | 5,394,000 |
Apr 19 2024 | 0.104 | -0.007 | -6.31% | 0.1075 | 0.1075 | 0.10 | 19,741,866 |
Apr 18 2024 | 0.111 | -0.005 | -4.31% | 0.112 | 0.112 | 0.111 | 5,167,852 |
Apr 17 2024 | 0.116 | 0.00775 | 7.16% | 0.107 | 0.12 | 0.107 | 21,337,592 |
Apr 16 2024 | 0.10825 | -0.00825 | -7.08% | 0.112 | 0.115 | 0.10825 | 5,067,407 |
Apr 15 2024 | 0.1165 | 0.0015 | 1.30% | 0.1165 | 0.1165 | 0.1165 | 12,706,872 |
Apr 12 2024 | 0.115 | -0.00225 | -1.92% | 0.115 | 0.125 | 0.115 | 10,334,611 |
Apr 11 2024 | 0.11725 | 0.00025 | 0.21% | 0.11725 | 0.11725 | 0.11725 | 2,706,710 |
Apr 10 2024 | 0.117 | -0.0085 | -6.77% | 0.123 | 0.125 | 0.117 | 23,730,093 |
Apr 09 2024 | 0.1255 | 0.0105 | 9.13% | 0.1105 | 0.13 | 0.1105 | 35,522,293 |
Apr 08 2024 | 0.115 | 0.005 | 4.55% | 0.10 | 0.115 | 0.10 | 52,893,288 |
Apr 05 2024 | 0.11 | 0.0025 | 2.33% | 0.105 | 0.1105 | 0.105 | 16,119,191 |
Apr 04 2024 | 0.1075 | 0.0035 | 3.37% | 0.1005 | 0.11 | 0.1005 | 27,067,819 |
Apr 03 2024 | 0.104 | -0.01825 | -14.93% | 0.117 | 0.117 | 0.10 | 37,202,931 |
Apr 02 2024 | 0.12225 | -0.00025 | -0.20% | 0.117 | 0.1295 | 0.117 | 2,909,234 |
Mar 28 2024 | 0.1225 | -0.004 | -3.16% | 0.1225 | 0.1295 | 0.1105 | 30,077,124 |
Mar 27 2024 | 0.1265 | 0.00075 | 0.60% | 0.122 | 0.1265 | 0.122 | 18,238,254 |
Mar 26 2024 | 0.12575 | 0.00325 | 2.65% | 0.1205 | 0.12575 | 0.1205 | 37,179,228 |
Mar 25 2024 | 0.1225 | -0.006 | -4.67% | 0.125 | 0.125 | 0.1135 | 68,857,986 |
Mar 22 2024 | 0.1285 | -0.0075 | -5.51% | 0.14 | 0.14 | 0.1285 | 76,817,088 |
Mar 21 2024 | 0.136 | -0.00425 | -3.03% | 0.14 | 0.143 | 0.132 | 86,354,623 |
Mar 20 2024 | 0.14025 | -0.03875 | -21.65% | 0.18 | 0.20 | 0.12 | 674,105,329 |
Mar 19 2024 | 0.179 | -0.016 | -8.21% | 0.1955 | 0.265 | 0.179 | 236,318,156 |
Mar 18 2024 | 0.195 | 0.034 | 21.12% | 0.16 | 0.20 | 0.1505 | 65,430,175 |
Mar 15 2024 | 0.161 | 0.021 | 15.00% | 0.16 | 0.161 | 0.16 | 28,280,469 |
Mar 14 2024 | 0.14 | 0.01425 | 11.33% | 0.14 | 0.16 | 0.14 | 76,635,164 |
Mar 13 2024 | 0.12575 | 0.00675 | 5.67% | 0.1295 | 0.14 | 0.1115 | 28,915,393 |
Mar 12 2024 | 0.119 | 0.005 | 4.39% | 0.09 | 0.12 | 0.09 | 18,435,657 |
Mar 11 2024 | 0.114 | 0.019 | 20.00% | 0.115 | 0.13 | 0.11 | 64,550,998 |
Mar 08 2024 | 0.095 | -0.0015 | -1.55% | 0.0998 | 0.10 | 0.095 | 153,498,028 |
Mar 07 2024 | 0.0965 | -0.0135 | -12.27% | 0.105 | 0.105 | 0.0965 | 15,431,323 |
Mar 06 2024 | 0.11 | 0.0035 | 3.29% | 0.115 | 0.12 | 0.11 | 7,725,423 |
Mar 05 2024 | 0.1065 | 0.0065 | 6.50% | 0.105 | 0.1065 | 0.10 | 6,793,380 |
Mar 04 2024 | 0.10 | 0.00 | 0.00% | 0.08 | 0.105 | 0.08 | 17,067,130 |
Mar 01 2024 | 0.10 | -0.00925 | -8.47% | 0.10 | 0.1175 | 0.09 | 5,344,814 |
Feb 29 2024 | 0.10925 | -0.00075 | -0.68% | 0.10 | 0.12 | 0.0998 | 12,152,793 |
Feb 28 2024 | 0.11 | 0.0005 | 0.46% | 0.12 | 0.12 | 0.1005 | 16,238,616 |
Feb 27 2024 | 0.1095 | -0.016 | -12.75% | 0.1105 | 0.115 | 0.1005 | 74,363,764 |
Feb 26 2024 | 0.1255 | -0.00475 | -3.65% | 0.12 | 0.14 | 0.1105 | 4,540,193 |
Feb 23 2024 | 0.13025 | 0.00275 | 2.16% | 0.14 | 0.14 | 0.13 | 584,179 |
Feb 22 2024 | 0.1275 | -0.0075 | -5.56% | 0.1275 | 0.1275 | 0.1275 | 11,376,310 |
Feb 21 2024 | 0.135 | 0.007 | 5.47% | 0.12 | 0.145 | 0.12 | 11,773,100 |
Feb 20 2024 | 0.128 | -0.002 | -1.54% | 0.13 | 0.14 | 0.1225 | 21,855,405 |
Feb 19 2024 | 0.13 | -0.0075 | -5.45% | 0.13 | 0.13 | 0.13 | 16,575,796 |
Feb 16 2024 | 0.1375 | -0.0125 | -8.33% | 0.13 | 0.158 | 0.13 | 30,624,710 |
Feb 15 2024 | 0.15 | 0.00 | 0.00% | 0.14 | 0.15 | 0.14 | 26,006,483 |
Feb 14 2024 | 0.15 | -0.005 | -3.23% | 0.14 | 0.165 | 0.14 | 19,137,454 |
Feb 13 2024 | 0.155 | 0.0105 | 7.27% | 0.1595 | 0.17 | 0.15 | 56,755,395 |
Feb 12 2024 | 0.1445 | -0.0115 | -7.37% | 0.156 | 0.156 | 0.1445 | 17,589,201 |