Verso More Historical Data - VSOUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Verso (Cryptocurrency:VSOUSD)
Verso (Cryptocurrency:VSOUSD) Historical

VSOUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.000879	0.00005	6.04%	0.004675	0.005096	0.000801	27,434,118.00
May 19 2024	0.000828	0.000047	6.02%	0.000781	0.000843	0.000776	9,458,830.00
May 18 2024	0.000781	0.00000900	1.17%	0.000773	0.000844	0.000715	6,645,286.00
May 17 2024	0.000772	-0.000081	-9.49%	0.000853	0.001305	0.000738	8,924,147.00
May 16 2024	0.000854	-0.000149	-14.86%	0.001002	0.001034	0.000822	6,603,463.00
May 15 2024	0.001002	-0.000583	-36.77%	0.001587	0.002135	0.000904	4,519,893.00
May 14 2024	0.001585	0.000907	133.77%	0.000766	0.002669	0.000617	4,785,233.00
May 13 2024	0.000678	0.000122	21.83%	0.004675	0.005096	0.000555	27,023,099.00
May 12 2024	0.000557	0.000033	6.30%	0.000553	0.000559	0.000523	16,013,404.00
May 11 2024	0.000524	-0.000029	-5.24%	0.000583	0.000585	0.000522	7,084,237.00
May 10 2024	0.000553	0.00000700	1.28%	0.000545	0.000585	0.000524	13,177,141.00
May 09 2024	0.000546	-0.000019	-3.36%	0.000536	0.000569	0.000502	14,150,373.00
May 08 2024	0.000565	-0.00000900	-1.57%	0.000572	0.000575	0.000532	15,713,682.00
May 07 2024	0.000573	0.000021	3.80%	0.000552	0.000581	0.000541	14,588,274.00
May 06 2024	0.000552	-0.000075	-11.96%	0.004675	0.005096	0.000548	26,921,258.00
May 05 2024	0.000627	0.00000400	0.64%	0.000623	0.000634	0.000615	16,500,893.00
May 04 2024	0.000623	0.00000200	0.32%	0.00062	0.000665	0.000619	8,293,984.00
May 03 2024	0.000621	0.000023	3.85%	0.000598	0.000653	0.000592	14,043,921.00
May 02 2024	0.000598	0.00000200	0.34%	0.000595	0.00063	0.00059	13,697,234.00
May 01 2024	0.000596	-0.00000800	-1.32%	0.000572	0.000625	0.000556	13,057,059.00
Apr 30 2024	0.000604	-0.00000700	-1.15%	0.00061	0.00065	0.000584	12,945,090.00
Apr 29 2024	0.000611	-0.000042	-6.43%	0.004675	0.005096	0.000593	33,641,832.00
Apr 28 2024	0.000653	-0.000063	-8.80%	0.000716	0.000732	0.00065	10,435,318.00
Apr 27 2024	0.000716	-0.000035	-4.66%	0.00072	0.000754	0.000713	11,211,240.00
Apr 26 2024	0.000751	0.000025	3.44%	0.000726	0.000787	0.000716	10,428,007.00
Apr 25 2024	0.000726	0.00000500	0.69%	0.000722	0.000761	0.000708	9,170,739.00
Apr 24 2024	0.000721	-0.000019	-2.57%	0.000741	0.000766	0.000715	11,123,640.00
Apr 23 2024	0.00074	-0.000028	-3.64%	0.000768	0.000774	0.00067	6,620,028.00
Apr 22 2024	0.000768	0.000013	1.72%	0.004675	0.005096	0.000761	30,875,073.00
Apr 21 2024	0.000755	0.000031	4.28%	0.000724	0.000788	0.000718	13,830,514.00
Apr 20 2024	0.000725	-0.000073	-9.15%	0.000794	0.000798	0.000712	8,954,691.00
Apr 19 2024	0.000798	0.000031	4.04%	0.000765	0.000799	0.000743	10,917,517.00
Apr 18 2024	0.000767	-0.00000900	-1.16%	0.000807	0.000862	0.000761	7,406,223.00
Apr 17 2024	0.000775	-0.000088	-10.19%	0.000832	0.000842	0.000676	5,769,950.00
Apr 16 2024	0.000864	0.000119	16.05%	0.000743	0.001138	0.00061	6,702,551.00
Apr 15 2024	0.000744	0.000017	2.34%	0.004675	0.005096	0.000713	25,044,995.00
Apr 14 2024	0.000727	0.000061	9.16%	0.000662	0.000761	0.000612	5,629,167.00
Apr 13 2024	0.000666	-0.00008	-10.72%	0.000743	0.000791	0.000663	1,762,771.00
Apr 12 2024	0.000746	-0.000166	-18.20%	0.000911	0.000959	0.00074	5,329,680.00
Apr 11 2024	0.000912	-0.000044	-4.60%	0.000955	0.001019	0.00091	2,881,878.00
Apr 10 2024	0.000956	0.00000800	0.84%	0.000946	0.000987	0.000923	1,300,450.00
Apr 09 2024	0.000947	-0.000013	-1.35%	0.000962	0.000986	0.000908	850,682.00
Apr 08 2024	0.00096	0.000028	3.00%	0.004675	0.005096	0.000891	24,169,791.00
Apr 07 2024	0.000933	-0.000042	-4.31%	0.000973	0.001025	0.000931	1,610,341.00
Apr 06 2024	0.000975	0.000011	1.14%	0.000961	0.000984	0.000961	285,063.00
Apr 05 2024	0.000964	-0.000067	-6.49%	0.001032	0.001034	0.000963	4,996,909.00
Apr 04 2024	0.001032	0.000136	15.15%	0.000892	0.001033	0.000879	1,079,283.00
Apr 03 2024	0.000896	0.000011	1.24%	0.000887	0.000909	0.000866	8,531,350.00
Apr 02 2024	0.000885	-0.000064	-6.74%	0.000982	0.000983	0.000885	5,560,986.00
Apr 01 2024	0.000949	-0.000071	-6.96%	0.004675	0.005096	0.000912	25,781,106.00
Mar 31 2024	0.00102	0.000038	3.87%	0.000982	0.001022	0.000972	2,475,327.00
Mar 30 2024	0.000982	-0.000073	-6.92%	0.001053	0.001059	0.00096	3,754,462.00
Mar 29 2024	0.001055	-0.000086	-7.54%	0.00114	0.001181	0.000955	5,226,839.00
Mar 28 2024	0.001141	-0.000012	-1.04%	0.00119	0.001221	0.001134	5,521,141.00
Mar 27 2024	0.001153	-0.000066	-5.41%	0.00122	0.00125	0.001139	5,578,843.00
Mar 26 2024	0.001219	0.000145	13.51%	0.001111	0.001264	0.00111	7,162,237.00
Mar 25 2024	0.001074	0.000107	11.02%	0.004675	0.005096	0.000965	34,043,177.00
Mar 24 2024	0.000968	-0.00000500	-0.51%	0.00097	0.001047	0.000913	12,458,089.00
Mar 23 2024	0.000973	0.000044	4.74%	0.000899	0.001092	0.000869	12,080,085.00
Mar 22 2024	0.000929	0.000021	2.31%	0.000909	0.000964	0.000864	11,963,769.00
Mar 21 2024	0.000908	0.000029	3.30%	0.000877	0.000926	0.000863	12,900,926.00
Mar 20 2024	0.000879	-0.00000900	-1.01%	0.000885	0.000918	0.000853	10,223,282.00
Mar 19 2024	0.000888	-0.000134	-13.11%	0.00102	0.001025	0.000881	12,849,451.00
Mar 18 2024	0.001022	0.00000500	0.49%	0.004675	0.005096	0.000902	31,747,173.00
Mar 17 2024	0.001017	0.000032	3.25%	0.000994	0.00102	0.000853	13,588,019.00
Mar 16 2024	0.000986	-0.000099	-9.12%	0.001087	0.001096	0.000929	11,934,841.00
Mar 15 2024	0.001085	-0.000313	-22.38%	0.004675	0.005096	0.001049	31,936,340.00
Mar 14 2024	0.001398	0.000076	5.75%	0.001321	0.0016	0.001268	6,591,213.00
Mar 13 2024	0.001322	-0.000029	-2.15%	0.001352	0.001417	0.001276	7,700,765.00
Mar 12 2024	0.001351	0.000252	22.95%	0.0011	0.001553	0.00105	6,901,652.00
Mar 11 2024	0.001099	0.000011	1.01%	0.004675	0.005096	0.001013	22,685,536.00
Mar 10 2024	0.001088	0.000069	6.77%	0.001017	0.0011	0.000943	10,932,468.00
Mar 09 2024	0.001019	0.000084	8.99%	0.000934	0.001019	0.000893	13,317,018.00
Mar 08 2024	0.000934	-0.000032	-3.31%	0.000969	0.000989	0.000905	13,178,307.00
Mar 07 2024	0.000966	-0.000064	-6.22%	0.000994	0.00104	0.000962	9,483,881.00
Mar 06 2024	0.001029	0.000143	16.08%	0.00089	0.001035	0.000865	11,804,278.00
Mar 05 2024	0.000887	-0.00013	-12.78%	0.001017	0.00102	0.000874	14,354,759.00
Mar 04 2024	0.001017	0.000042	4.31%	0.004675	0.005096	0.000935	21,679,883.00
Mar 03 2024	0.000975	0.000051	5.52%	0.000924	0.000978	0.000911	12,354,575.00
Mar 02 2024	0.000924	-0.000072	-7.23%	0.000995	0.001033	0.00092	12,152,895.00
Mar 01 2024	0.000996	-0.000045	-4.33%	0.001003	0.001065	0.000981	11,970,376.00
Feb 29 2024	0.00104	0.000029	2.87%	0.001019	0.001048	0.000989	10,857,411.00
Feb 28 2024	0.001011	0.00000600	0.60%	0.001006	0.001081	0.000978	9,700,012.00
Feb 27 2024	0.001005	0.00002	2.03%	0.000954	0.001016	0.000954	11,807,618.00
Feb 26 2024	0.000985	0.000051	5.46%	0.004675	0.005096	0.000927	19,619,105.00
Feb 25 2024	0.000934	0.00000700	0.76%	0.000928	0.000966	0.000896	10,925,259.00
Feb 24 2024	0.000927	-0.00000900	-0.96%	0.000935	0.000961	0.000907	11,672,405.00
Feb 23 2024	0.000936	0.000015	1.63%	0.00092	0.000974	0.000908	10,768,174.00
Feb 22 2024	0.000921	-0.000032	-3.36%	0.000947	0.000965	0.000918	10,570,261.00
Feb 21 2024	0.000953	0.000018	1.93%	0.000933	0.000966	0.000911	8,509,009.00

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