VERA More Historical Data - VRAUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
VERA (Cryptocurrency:VRAUST)
VERA (Cryptocurrency:VRAUST) Historical

VRAUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	0.00522	0.000069	1.34%	0.005157	0.005303	0.005029	411,304,843.00
May 30 2024	0.005151	-0.000141	-2.66%	0.005337	0.005473	0.00502	493,838,851.00
May 29 2024	0.005292	-0.000306	-5.47%	0.005661	0.005778	0.005221	507,199,601.00
May 28 2024	0.005598	0.00023	4.28%	0.005404	0.005881	0.004649	715,750,667.00
May 27 2024	0.005368	0.000189	3.65%	0.005181	0.005438	0.00511	330,662,584.00
May 26 2024	0.005179	-0.000228	-4.22%	0.005409	0.005454	0.005128	397,997,808.00
May 25 2024	0.005407	0.00000700	0.13%	0.00539	0.005599	0.00532	431,234,413.00
May 24 2024	0.0054	0.000191	3.67%	0.005197	0.005468	0.005001	489,721,317.00
May 23 2024	0.005209	-0.000085	-1.61%	0.005312	0.005517	0.004961	535,102,826.00
May 22 2024	0.005294	-0.000356	-6.30%	0.005656	0.005742	0.005237	257,477,530.00
May 21 2024	0.00565	0.000122	2.21%	0.005552	0.0058	0.005384	581,922,645.00
May 20 2024	0.005528	0.000625	12.75%	0.004936	0.005598	0.00486	466,289,565.00
May 19 2024	0.004903	-0.000216	-4.22%	0.005108	0.005234	0.004864	348,355,772.00
May 18 2024	0.005119	-0.000133	-2.53%	0.005262	0.005348	0.005083	248,735,586.00
May 17 2024	0.005252	0.00007	1.35%	0.005196	0.005439	0.005067	414,336,194.00
May 16 2024	0.005182	-0.00015	-2.81%	0.005341	0.005407	0.004955	368,357,098.00
May 15 2024	0.005332	0.000633	13.47%	0.004715	0.005353	0.004623	568,380,943.00
May 14 2024	0.004699	-0.000412	-8.06%	0.0051	0.00516	0.00464	670,331,129.00
May 13 2024	0.005111	-0.000015	-0.29%	0.005125	0.005265	0.004943	361,085,933.00
May 12 2024	0.005126	-0.000032	-0.62%	0.005168	0.005293	0.005077	302,234,623.00
May 11 2024	0.005158	-0.000083	-1.58%	0.005244	0.0053	0.00508	264,080,630.00
May 10 2024	0.005241	-0.000237	-4.33%	0.005481	0.00566	0.005169	460,519,071.00
May 09 2024	0.005478	0.000172	3.24%	0.005305	0.005562	0.005115	484,097,983.00
May 08 2024	0.005306	-0.000245	-4.41%	0.005546	0.005557	0.005178	516,020,716.00
May 07 2024	0.005551	-0.000357	-6.04%	0.005911	0.006015	0.00549	490,842,410.00
May 06 2024	0.005908	0.000052	0.89%	0.005889	0.006333	0.005778	429,184,178.00
May 05 2024	0.005856	-0.000087	-1.46%	0.005943	0.006035	0.00576	371,569,158.00
May 04 2024	0.005943	0.000102	1.75%	0.005842	0.006241	0.005711	479,836,874.00
May 03 2024	0.005841	0.000424	7.83%	0.005444	0.005912	0.005218	575,168,565.00
May 02 2024	0.005417	0.000048	0.89%	0.005356	0.005492	0.005124	467,820,481.00
May 01 2024	0.005369	-0.000081	-1.49%	0.005426	0.00547	0.004918	636,547,673.00
Apr 30 2024	0.00545	-0.000218	-3.85%	0.005669	0.005785	0.005172	529,352,123.00
Apr 29 2024	0.005668	-0.000057	-1.00%	0.005743	0.005788	0.005474	710,783,443.00
Apr 28 2024	0.005725	-0.00022	-3.70%	0.005925	0.006031	0.00568	380,656,196.00
Apr 27 2024	0.005945	0.000149	2.57%	0.005803	0.005956	0.005486	393,303,104.00
Apr 26 2024	0.005796	-0.000199	-3.32%	0.005996	0.006101	0.00571	375,928,343.00
Apr 25 2024	0.005995	0.000209	3.61%	0.005795	0.00613	0.00558	169,682,220.00
Apr 24 2024	0.005786	-0.000192	-3.21%	0.005976	0.006336	0.005669	520,679,337.00
Apr 23 2024	0.005978	-0.000354	-5.59%	0.006329	0.006438	0.00586	567,768,698.00
Apr 22 2024	0.006332	-0.00000700	-0.11%	0.006389	0.006823	0.006238	293,781,131.00
Apr 21 2024	0.006339	-0.000055	-0.86%	0.006412	0.006745	0.006226	343,677,680.00
Apr 20 2024	0.006394	0.000389	6.48%	0.005985	0.006623	0.005818	348,253,435.00
Apr 19 2024	0.006005	0.000156	2.67%	0.00584	0.006229	0.005342	458,412,169.00
Apr 18 2024	0.005849	0.000398	7.30%	0.005461	0.005989	0.005266	438,637,626.00
Apr 17 2024	0.005451	-0.00000800	-0.15%	0.00545	0.005652	0.005156	359,173,558.00
Apr 16 2024	0.005459	-0.000164	-2.92%	0.005597	0.00568	0.005152	436,143,496.00
Apr 15 2024	0.005623	-0.000366	-6.11%	0.005944	0.006318	0.005333	640,946,346.00
Apr 14 2024	0.005989	0.000223	3.87%	0.005703	0.006122	0.005364	610,876,990.00
Apr 13 2024	0.005766	-0.000521	-8.29%	0.006236	0.006572	0.0049	820,632,939.00
Apr 12 2024	0.006287	-0.000933	-12.92%	0.007222	0.007348	0.0048	1,040,282,224.00
Apr 11 2024	0.00722	-0.000305	-4.05%	0.007491	0.007557	0.007129	433,705,995.00
Apr 10 2024	0.007525	-0.000123	-1.61%	0.00762	0.007706	0.00705	464,153,000.00
Apr 09 2024	0.007648	-0.000597	-7.24%	0.008241	0.00846	0.007541	521,126,758.00
Apr 08 2024	0.008245	0.00037	4.70%	0.007862	0.008451	0.007583	528,097,699.00
Apr 07 2024	0.007875	0.000079	1.01%	0.007738	0.00819	0.007664	392,102,504.00
Apr 06 2024	0.007796	0.000199	2.62%	0.007547	0.00797	0.00748	436,411,335.00
Apr 05 2024	0.007597	-0.000181	-2.33%	0.007715	0.007772	0.007131	603,022,354.00
Apr 04 2024	0.007778	0.000576	8.00%	0.007177	0.008395	0.007005	915,788,016.00
Apr 03 2024	0.007202	-0.000085	-1.17%	0.007262	0.00776	0.00693	835,825,720.00
Apr 02 2024	0.007287	-0.000858	-10.53%	0.00811	0.008116	0.007198	935,875,703.00
Apr 01 2024	0.008145	-0.000768	-8.62%	0.008959	0.00898	0.007216	1,280,934,677.00
Mar 31 2024	0.008913	0.000439	5.18%	0.008423	0.009371	0.008407	821,092,800.00
Mar 30 2024	0.008474	-0.00082	-8.82%	0.009222	0.009323	0.008302	1,167,906,991.00
Mar 29 2024	0.009294	-0.000655	-6.58%	0.009956	0.01027	0.00914	663,936,679.00
Mar 28 2024	0.009949	0.000172	1.76%	0.009794	0.010334	0.0096	620,465,856.00
Mar 27 2024	0.009777	-0.000427	-4.18%	0.010246	0.010467	0.00954	938,101,474.00
Mar 26 2024	0.010204	-0.000844	-7.64%	0.011004	0.011574	0.010027	967,807,488.00
Mar 25 2024	0.011048	0.000821	8.03%	0.010149	0.011812	0.009909	1,128,704,617.00
Mar 24 2024	0.010227	0.000066	0.65%	0.010081	0.01034	0.00928	993,809,289.00
Mar 23 2024	0.010161	-0.000111	-1.08%	0.010329	0.010782	0.010108	386,858,125.00
Mar 22 2024	0.010272	-0.001016	-9.00%	0.011244	0.011415	0.010	618,397,529.00
Mar 21 2024	0.011288	-0.000572	-4.82%	0.01177	0.012445	0.01109	485,270,652.00
Mar 20 2024	0.01186	0.001855	18.54%	0.01009	0.012139	0.009552	497,077,683.00
Mar 19 2024	0.010005	-0.000938	-8.57%	0.011021	0.011147	0.009397	692,181,716.00
Mar 18 2024	0.010943	-0.001019	-8.52%	0.011928	0.012	0.010592	449,039,291.00
Mar 17 2024	0.011962	0.001279	11.97%	0.010787	0.012279	0.01017	670,492,441.00
Mar 16 2024	0.010683	-0.001904	-15.13%	0.01257	0.012778	0.010368	676,250,311.00
Mar 15 2024	0.012587	-0.0014	-10.01%	0.014083	0.01423	0.011103	1,341,064,853.00
Mar 14 2024	0.013987	-0.000252	-1.77%	0.014211	0.014812	0.01298	447,318,553.00
Mar 13 2024	0.014239	0.000519	3.78%	0.013781	0.014525	0.013638	452,126,881.00
Mar 12 2024	0.01372	-0.000997	-6.77%	0.014599	0.014704	0.012616	505,235,578.00
Mar 11 2024	0.014717	0.00154	11.69%	0.013277	0.0148	0.012447	1,099,704,869.00
Mar 10 2024	0.013177	-0.001235	-8.57%	0.014345	0.01529	0.01278	735,557,776.00
Mar 09 2024	0.014412	0.001347	10.31%	0.013029	0.01465	0.013	80,959,307.00
Mar 08 2024	0.013065	-0.001197	-8.39%	0.014315	0.01468	0.011958	621,336,796.00
Mar 07 2024	0.014262	0.00205	16.79%	0.012224	0.015	0.01192	618,900,261.00
Mar 06 2024	0.012212	0.000299	2.51%	0.011671	0.013089	0.011227	658,140,229.00
Mar 05 2024	0.011913	-0.001573	-11.66%	0.013619	0.014429	0.008379	1,000,119,798.00
Mar 04 2024	0.013486	-0.000853	-5.95%	0.0144	0.01595	0.0127	682,365,107.00
Mar 03 2024	0.014339	0.001238	9.45%	0.012908	0.01499	0.01161	923,559,883.00
Mar 02 2024	0.013101	0.002415	22.60%	0.010751	0.013332	0.010092	725,489,324.00

RSE Archive (GM)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions