VRUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 0.008598 | -0.000193 | -2.20% | 0.008793 | 0.008834 | 0.008389 | 2,159,094.00 |
Jun 25 2024 | 0.008791 | 0.000038 | 0.43% | 0.008736 | 0.009037 | 0.008546 | 2,950,118.00 |
Jun 24 2024 | 0.008753 | -0.000734 | -7.74% | 0.009514 | 0.009544 | 0.008507 | 2,715,624.00 |
Jun 23 2024 | 0.009487 | -0.000811 | -7.88% | 0.00914 | 0.009826 | 0.008493 | 3,166,797.00 |
Jun 22 2024 | 0.010298 | -0.000344 | -3.23% | 0.010644 | 0.010765 | 0.01017 | 1,891,771.00 |
Jun 21 2024 | 0.010642 | -0.000187 | -1.73% | 0.01077 | 0.011053 | 0.010053 | 2,203,005.00 |
Jun 20 2024 | 0.010829 | -0.000081 | -0.74% | 0.010892 | 0.011631 | 0.010736 | 1,617,930.00 |
Jun 19 2024 | 0.01091 | -0.000425 | -3.75% | 0.011329 | 0.011332 | 0.010577 | 1,933,874.00 |
Jun 18 2024 | 0.011335 | 0.000015 | 0.13% | 0.011353 | 0.011444 | 0.010512 | 2,339,013.00 |
Jun 17 2024 | 0.01132 | -0.000502 | -4.25% | 0.011812 | 0.01204 | 0.011079 | 1,543,664.00 |
Jun 16 2024 | 0.011822 | -0.000213 | -1.77% | 0.012067 | 0.012592 | 0.01173 | 1,679,533.00 |
Jun 15 2024 | 0.012035 | 0.000411 | 3.54% | 0.011608 | 0.012841 | 0.011354 | 2,981,483.00 |
Jun 14 2024 | 0.011624 | 0.000627 | 5.70% | 0.011199 | 0.012102 | 0.011071 | 1,746,721.00 |
Jun 13 2024 | 0.010997 | -0.001094 | -9.05% | 0.012082 | 0.012096 | 0.0109 | 1,891,743.00 |
Jun 12 2024 | 0.012091 | -0.000355 | -2.85% | 0.012437 | 0.013 | 0.011939 | 2,682,234.00 |
Jun 11 2024 | 0.012446 | -0.001095 | -8.09% | 0.013559 | 0.0136 | 0.012286 | 1,893,196.00 |
Jun 10 2024 | 0.013541 | 0.000262 | 1.97% | 0.013311 | 0.013958 | 0.013195 | 1,941,653.00 |
Jun 09 2024 | 0.013279 | 0.000817 | 6.56% | 0.012491 | 0.014938 | 0.012213 | 2,621,805.00 |
Jun 08 2024 | 0.012462 | -0.000346 | -2.70% | 0.012818 | 0.013016 | 0.012284 | 2,541,134.00 |
Jun 07 2024 | 0.012808 | -0.000351 | -2.67% | 0.013175 | 0.014407 | 0.012677 | 3,179,972.00 |
Jun 06 2024 | 0.013159 | 0.000022 | 0.17% | 0.01309 | 0.014702 | 0.011862 | 3,742,071.00 |
Jun 05 2024 | 0.013137 | -0.00031 | -2.31% | 0.013491 | 0.015073 | 0.012614 | 3,071,021.00 |
Jun 04 2024 | 0.013447 | 0.000677 | 5.30% | 0.012813 | 0.013489 | 0.012594 | 1,574,357.00 |
Jun 03 2024 | 0.01277 | -0.000288 | -2.21% | 0.013043 | 0.0136 | 0.012567 | 2,105,346.00 |
Jun 02 2024 | 0.013058 | -0.000767 | -5.55% | 0.013888 | 0.014008 | 0.013 | 1,895,628.00 |
Jun 01 2024 | 0.013825 | -0.001057 | -7.10% | 0.014879 | 0.01529 | 0.013207 | 2,775,142.00 |
May 31 2024 | 0.014882 | -0.000337 | -2.21% | 0.015228 | 0.0155 | 0.014822 | 1,556,648.00 |
May 30 2024 | 0.015219 | -0.00071 | -4.46% | 0.015919 | 0.015962 | 0.014474 | 1,906,339.00 |
May 29 2024 | 0.015929 | 0.000078 | 0.49% | 0.01583 | 0.016094 | 0.015444 | 1,943,719.00 |
May 28 2024 | 0.015851 | -0.000173 | -1.08% | 0.016006 | 0.016299 | 0.015305 | 1,669,522.00 |
May 27 2024 | 0.016024 | -0.000419 | -2.55% | 0.01646 | 0.016685 | 0.015599 | 1,659,803.00 |
May 26 2024 | 0.016443 | -0.00000300 | -0.02% | 0.016376 | 0.016935 | 0.016005 | 1,467,491.00 |
May 25 2024 | 0.016446 | -0.000616 | -3.61% | 0.016995 | 0.017322 | 0.015905 | 1,874,905.00 |
May 24 2024 | 0.017062 | 0.00 | 0.00% | 0.016893 | 0.018031 | 0.01606 | 1,795,005.00 |
May 23 2024 | 0.017062 | 0.000964 | 5.99% | 0.016121 | 0.017271 | 0.015863 | 2,265,105.00 |
May 22 2024 | 0.016098 | -0.000445 | -2.69% | 0.016572 | 0.017079 | 0.015253 | 1,709,988.00 |
May 21 2024 | 0.016543 | -0.000894 | -5.13% | 0.017479 | 0.01802 | 0.01619 | 2,265,840.00 |
May 20 2024 | 0.017437 | 0.001362 | 8.47% | 0.01609 | 0.017604 | 0.01589 | 1,654,744.00 |
May 19 2024 | 0.016075 | -0.000297 | -1.81% | 0.016377 | 0.016463 | 0.015929 | 1,444,670.00 |
May 18 2024 | 0.016372 | -0.000306 | -1.83% | 0.016685 | 0.017065 | 0.015829 | 1,311,140.00 |
May 17 2024 | 0.016678 | 0.00016 | 0.97% | 0.016511 | 0.017029 | 0.016288 | 1,167,203.00 |
May 16 2024 | 0.016518 | -0.001057 | -6.01% | 0.017579 | 0.017884 | 0.016013 | 1,800,293.00 |
May 15 2024 | 0.017575 | 0.000685 | 4.06% | 0.016857 | 0.01843 | 0.016306 | 2,659,644.00 |
May 14 2024 | 0.01689 | -0.000975 | -5.46% | 0.017875 | 0.018385 | 0.016138 | 2,326,167.00 |
May 13 2024 | 0.017865 | 0.000532 | 3.07% | 0.017371 | 0.018231 | 0.016682 | 4,103,680.00 |
May 12 2024 | 0.017333 | 0.001388 | 8.70% | 0.015915 | 0.017448 | 0.015769 | 2,943,929.00 |
May 11 2024 | 0.015945 | -0.000161 | -1.00% | 0.016112 | 0.01638 | 0.015706 | 2,112,299.00 |
May 10 2024 | 0.016106 | -0.000602 | -3.60% | 0.016709 | 0.017598 | 0.015295 | 3,866,200.00 |
May 09 2024 | 0.016708 | 0.00073 | 4.57% | 0.015895 | 0.018288 | 0.01581 | 2,165,807.00 |
May 08 2024 | 0.015978 | -0.00147 | -8.43% | 0.017486 | 0.018206 | 0.015226 | 2,645,863.00 |
May 07 2024 | 0.017448 | -0.000754 | -4.14% | 0.018167 | 0.019697 | 0.017142 | 2,676,917.00 |
May 06 2024 | 0.018202 | -0.000393 | -2.11% | 0.018676 | 0.019893 | 0.017616 | 1,883,351.00 |
May 05 2024 | 0.018595 | -0.00046 | -2.41% | 0.01905 | 0.019404 | 0.018544 | 1,003,367.00 |
May 04 2024 | 0.019055 | 0.000114 | 0.60% | 0.018958 | 0.019574 | 0.018331 | 1,207,922.00 |
May 03 2024 | 0.018941 | 0.000375 | 2.02% | 0.018576 | 0.019519 | 0.017924 | 1,511,162.00 |
May 02 2024 | 0.018566 | -0.000616 | -3.21% | 0.019159 | 0.019564 | 0.017899 | 1,558,872.00 |
May 01 2024 | 0.019182 | 0.001191 | 6.62% | 0.017968 | 0.021518 | 0.017088 | 1,663,458.00 |
Apr 30 2024 | 0.017991 | -0.002963 | -14.14% | 0.02123 | 0.022701 | 0.017485 | 3,452,893.00 |
Apr 29 2024 | 0.020954 | 0.001067 | 5.37% | 0.019744 | 0.021547 | 0.017666 | 1,394,667.00 |
Apr 28 2024 | 0.019887 | 0.000239 | 1.22% | 0.019678 | 0.02301 | 0.019193 | 1,500,367.00 |
Apr 27 2024 | 0.019648 | 0.000178 | 0.91% | 0.019678 | 0.019836 | 0.017692 | 1,528,769.00 |
Apr 26 2024 | 0.01947 | -0.001923 | -8.99% | 0.021267 | 0.021281 | 0.019301 | 1,009,548.00 |
Apr 25 2024 | 0.021393 | 0.001176 | 5.82% | 0.020219 | 0.021803 | 0.019856 | 1,194,337.00 |
Apr 24 2024 | 0.020217 | -0.001189 | -5.55% | 0.021382 | 0.022361 | 0.020198 | 1,246,543.00 |
Apr 23 2024 | 0.021406 | -0.001364 | -5.99% | 0.022764 | 0.02304 | 0.0212 | 1,540,173.00 |
Apr 22 2024 | 0.02277 | 0.001073 | 4.95% | 0.021733 | 0.023701 | 0.021625 | 1,681,260.00 |
Apr 21 2024 | 0.021697 | -0.00005 | -0.23% | 0.02187 | 0.023413 | 0.021193 | 1,247,764.00 |
Apr 20 2024 | 0.021747 | 0.000942 | 4.53% | 0.020825 | 0.021924 | 0.019441 | 1,693,637.00 |
Apr 19 2024 | 0.020805 | -0.000019 | -0.09% | 0.0209 | 0.022288 | 0.018894 | 2,276,616.00 |
Apr 18 2024 | 0.020824 | 0.000727 | 3.62% | 0.020231 | 0.022927 | 0.019 | 1,975,719.00 |
Apr 17 2024 | 0.020097 | -0.003094 | -13.34% | 0.023145 | 0.023816 | 0.01869 | 1,962,931.00 |
Apr 16 2024 | 0.023191 | -0.002615 | -10.13% | 0.0259 | 0.026163 | 0.022545 | 1,601,828.00 |
Apr 15 2024 | 0.025806 | 0.000242 | 0.95% | 0.025597 | 0.02883 | 0.02546 | 1,719,630.00 |
Apr 14 2024 | 0.025564 | 0.002562 | 11.14% | 0.023637 | 0.026792 | 0.022142 | 1,679,867.00 |
Apr 13 2024 | 0.023002 | -0.00373 | -13.95% | 0.026654 | 0.027792 | 0.021517 | 2,282,743.00 |
Apr 12 2024 | 0.026732 | -0.002686 | -9.13% | 0.02937 | 0.029969 | 0.025108 | 2,842,023.00 |
Apr 11 2024 | 0.029418 | 0.000529 | 1.83% | 0.028791 | 0.029889 | 0.0267 | 1,707,117.00 |
Apr 10 2024 | 0.028889 | 0.001405 | 5.11% | 0.027592 | 0.029451 | 0.027175 | 2,046,131.00 |
Apr 09 2024 | 0.027484 | -0.002426 | -8.11% | 0.02999 | 0.032945 | 0.026996 | 2,733,046.00 |
Apr 08 2024 | 0.02991 | 0.000835 | 2.87% | 0.029128 | 0.030642 | 0.027378 | 1,802,310.00 |
Apr 07 2024 | 0.029075 | 0.002212 | 8.23% | 0.026924 | 0.029679 | 0.02635 | 1,827,408.00 |
Apr 06 2024 | 0.026863 | -0.00028 | -1.03% | 0.027136 | 0.02889 | 0.026714 | 1,793,734.00 |
Apr 05 2024 | 0.027143 | -0.001958 | -6.73% | 0.029065 | 0.029861 | 0.026165 | 5,478,814.00 |
Apr 04 2024 | 0.029101 | -0.001734 | -5.62% | 0.0314 | 0.033176 | 0.028361 | 5,851,936.00 |
Apr 03 2024 | 0.030835 | 0.001229 | 4.15% | 0.029694 | 0.036002 | 0.029 | 2,270,726.00 |
Apr 02 2024 | 0.029606 | -0.000814 | -2.68% | 0.030594 | 0.036267 | 0.028099 | 1,629,771.00 |
Apr 01 2024 | 0.03042 | -0.001303 | -4.11% | 0.031308 | 0.031729 | 0.028511 | 1,548,807.00 |
Mar 31 2024 | 0.031723 | 0.000597 | 1.92% | 0.03122 | 0.037242 | 0.028388 | 1,502,672.00 |
Mar 30 2024 | 0.031126 | 0.002117 | 7.30% | 0.028886 | 0.032463 | 0.027 | 1,802,465.00 |
Mar 29 2024 | 0.029009 | 0.000022 | 0.08% | 0.029342 | 0.02948 | 0.02638 | 5,003,636.00 |