Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.VRCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.620 | -0.052 | -7.74% | 0.67896 | 0.67896 | 0.620 | 420,332.00 |
| Jun 30 2024 | 0.672 | 0.0075 | 1.13% | 0.67508 | 0.708 | 0.660 | 15,007.00 |
| Jun 29 2024 | 0.6645 | 0.00 | 0.00% | 0.6645 | 0.6645 | 0.6645 | 0.00 |
| Jun 28 2024 | 0.6645 | -0.0155 | -2.28% | 0.6835 | 0.70001 | 0.64341 | 1,182,171.00 |
| Jun 27 2024 | 0.680 | -0.020 | -2.86% | 0.68057 | 0.69645 | 0.66702 | 811,430.00 |
| Jun 26 2024 | 0.700 | 0.00985 | 1.43% | 0.69016 | 0.703 | 0.680 | 649,317.00 |
| Jun 25 2024 | 0.69015 | -0.01779 | -2.51% | 0.700 | 0.703 | 0.68045 | 1,559.00 |
| Jun 24 2024 | 0.70794 | -0.0062 | -0.87% | 0.71999 | 0.72447 | 0.70001 | 1,011,338.00 |
| Jun 23 2024 | 0.71414 | 0.00233 | 0.33% | 0.71245 | 0.727 | 0.7118 | 655,950.00 |
| Jun 22 2024 | 0.71181 | -0.00922 | -1.28% | 0.72106 | 0.73489 | 0.7118 | 1,554,210.00 |
| Jun 21 2024 | 0.72103 | -0.02397 | -3.22% | 0.72003 | 0.730 | 0.71795 | 1,014.00 |
| Jun 20 2024 | 0.745 | -0.0249 | -3.23% | 0.73159 | 0.750 | 0.7165 | 373,411.00 |
| Jun 19 2024 | 0.7699 | 0.00 | 0.00% | 0.7699 | 0.7699 | 0.7699 | 0.00 |
| Jun 18 2024 | 0.7699 | 0.04465 | 6.16% | 0.72524 | 0.7699 | 0.71005 | 1,504.00 |
| Jun 17 2024 | 0.72525 | -0.01475 | -1.99% | 0.7529 | 0.76898 | 0.72208 | 1,634.00 |
| Jun 16 2024 | 0.740 | -0.01251 | -1.66% | 0.75314 | 0.7645 | 0.740 | 133,715.00 |
| Jun 15 2024 | 0.75251 | -0.02025 | -2.62% | 0.78666 | 0.78666 | 0.75041 | 747,509.00 |
| Jun 14 2024 | 0.77276 | -0.00541 | -0.70% | 0.78204 | 0.7988 | 0.76501 | 3,410.00 |
| Jun 13 2024 | 0.77817 | -0.03983 | -4.87% | 0.81589 | 0.81979 | 0.76262 | 562,905.00 |
| Jun 12 2024 | 0.818 | 0.01096 | 1.36% | 0.80968 | 0.82991 | 0.79501 | 597,237.00 |
| Jun 11 2024 | 0.80704 | -0.00844 | -1.03% | 0.82468 | 0.8459 | 0.80335 | 631,016.00 |
| Jun 10 2024 | 0.81548 | -0.02651 | -3.15% | 0.83502 | 0.84999 | 0.810 | 13,261.00 |
| Jun 09 2024 | 0.84199 | -0.0129 | -1.51% | 0.84851 | 0.85749 | 0.83501 | 5,837.00 |
| Jun 08 2024 | 0.85489 | 0.0298 | 3.61% | 0.81818 | 0.859 | 0.81408 | 455,494.00 |
| Jun 07 2024 | 0.82509 | -0.01057 | -1.26% | 0.83725 | 0.89499 | 0.8057 | 337,993.00 |
| Jun 06 2024 | 0.83566 | -0.010 | -1.18% | 0.84623 | 0.8599 | 0.83004 | 572,831.00 |
| Jun 05 2024 | 0.84566 | 0.00146 | 0.17% | 0.84245 | 0.89999 | 0.800 | 11,198.00 |
| Jun 04 2024 | 0.8442 | -0.03707 | -4.21% | 0.86491 | 0.88782 | 0.8402 | 6,826.00 |
| Jun 03 2024 | 0.88127 | -0.00353 | -0.40% | 0.86152 | 0.89945 | 0.86008 | 409,389.00 |
| Jun 02 2024 | 0.8848 | -0.03425 | -3.73% | 0.91701 | 0.929 | 0.86055 | 10,595.00 |
| Jun 01 2024 | 0.91905 | 0.1124 | 13.93% | 0.80639 | 0.9399 | 0.801 | 20,840.00 |
| May 31 2024 | 0.80665 | 0.00619 | 0.77% | 0.80492 | 0.81896 | 0.78069 | 169,410.00 |
| May 30 2024 | 0.80046 | -0.00754 | -0.93% | 0.8084 | 0.81994 | 0.78001 | 7,148.00 |
| May 29 2024 | 0.808 | -0.00422 | -0.52% | 0.80016 | 0.82464 | 0.800 | 168,807.00 |
| May 28 2024 | 0.81222 | -0.01142 | -1.39% | 0.81899 | 0.82363 | 0.80001 | 456,944.00 |
| May 27 2024 | 0.82364 | -0.02036 | -2.41% | 0.83582 | 0.84999 | 0.81101 | 881,588.00 |
| May 26 2024 | 0.844 | 0.00786 | 0.94% | 0.83791 | 0.84888 | 0.83201 | 276,409.00 |
| May 25 2024 | 0.83614 | -0.02089 | -2.44% | 0.8566 | 0.8775 | 0.8225 | 6,601.00 |
| May 24 2024 | 0.85703 | -0.00346 | -0.40% | 0.86168 | 0.88874 | 0.82052 | 63,136.00 |
| May 23 2024 | 0.86049 | 0.00004 | 0.00% | 0.850 | 0.88898 | 0.80153 | 577,439.00 |
| May 22 2024 | 0.86045 | -0.04653 | -5.13% | 0.90593 | 0.90995 | 0.86001 | 99,630.00 |
| May 21 2024 | 0.90698 | -0.00943 | -1.03% | 0.91773 | 0.92499 | 0.90074 | 12,757.00 |
| May 20 2024 | 0.91641 | -0.01513 | -1.62% | 0.92643 | 0.940 | 0.90014 | 205,153.00 |
| May 19 2024 | 0.93154 | 0.00085 | 0.09% | 0.93354 | 0.94999 | 0.91572 | 514,049.00 |
| May 18 2024 | 0.93069 | -0.01244 | -1.32% | 0.95382 | 0.958 | 0.91995 | 10,677.00 |
| May 17 2024 | 0.94313 | 0.0296 | 3.24% | 0.91473 | 0.960 | 0.9113 | 9,642.00 |
| May 16 2024 | 0.91353 | 0.00753 | 0.83% | 0.90651 | 0.9215 | 0.90572 | 612,794.00 |
| May 15 2024 | 0.906 | -0.0179 | -1.94% | 0.92172 | 0.92499 | 0.900 | 325,064.00 |
| May 14 2024 | 0.9239 | 0.03907 | 4.42% | 0.88473 | 0.930 | 0.88052 | 7,229.00 |
| May 13 2024 | 0.88483 | -0.00834 | -0.93% | 0.87737 | 0.920 | 0.87101 | 7,812.00 |
| May 12 2024 | 0.89317 | -0.02944 | -3.19% | 0.922 | 0.92844 | 0.86905 | 377,990.00 |
| May 11 2024 | 0.92261 | 0.00099 | 0.11% | 0.92164 | 0.945 | 0.91009 | 7,787.00 |
| May 10 2024 | 0.92162 | -0.00847 | -0.91% | 0.93012 | 0.9464 | 0.90506 | 4,341.00 |
| May 09 2024 | 0.93009 | -0.0129 | -1.37% | 0.93329 | 0.94455 | 0.920 | 6,006.00 |
| May 08 2024 | 0.94299 | 0.03248 | 3.57% | 0.91231 | 0.94896 | 0.90713 | 6,533.00 |
| May 07 2024 | 0.91051 | 0.0675 | 8.01% | 0.84163 | 1.05 | 0.83222 | 22,124.00 |
| May 06 2024 | 0.84301 | 0.00052 | 0.06% | 0.83549 | 0.860 | 0.82214 | 6,433.00 |
| May 05 2024 | 0.84249 | -0.00537 | -0.63% | 0.86386 | 0.897 | 0.821 | 290,578.00 |
| May 04 2024 | 0.84786 | 0.11375 | 15.49% | 0.73214 | 0.99992 | 0.72874 | 33,179.00 |
| May 03 2024 | 0.73411 | -0.01093 | -1.47% | 0.72971 | 0.745 | 0.72874 | 4,389.00 |
| May 02 2024 | 0.74504 | -0.0049 | -0.65% | 0.74994 | 0.78622 | 0.720 | 4,298.00 |
| May 01 2024 | 0.74994 | -0.05006 | -6.26% | 0.800 | 0.80929 | 0.57338 | 8,727.00 |
| Apr 30 2024 | 0.800 | -0.028 | -3.38% | 0.82056 | 0.82897 | 0.800 | 220,805.00 |
| Apr 29 2024 | 0.828 | -0.01907 | -2.25% | 0.83028 | 0.83799 | 0.82007 | 50,472.00 |
| Apr 28 2024 | 0.84707 | -0.00433 | -0.51% | 0.84996 | 0.85012 | 0.830 | 4,147.00 |
| Apr 27 2024 | 0.8514 | 0.0243 | 2.94% | 0.8365 | 0.86109 | 0.83121 | 2,664.00 |
| Apr 26 2024 | 0.8271 | -0.03092 | -3.60% | 0.85499 | 0.85919 | 0.81125 | 30,799.00 |
| Apr 25 2024 | 0.85802 | -0.02207 | -2.51% | 0.88009 | 0.89198 | 0.85459 | 104,927.00 |
| Apr 24 2024 | 0.88009 | -0.02027 | -2.25% | 0.90045 | 0.919 | 0.880 | 2,353.00 |
| Apr 23 2024 | 0.90036 | -0.01943 | -2.11% | 0.90501 | 0.920 | 0.90001 | 2,040.00 |
| Apr 22 2024 | 0.91979 | -0.00125 | -0.14% | 0.918 | 0.939 | 0.9053 | 92,255.00 |
| Apr 21 2024 | 0.92104 | -0.02896 | -3.05% | 0.9378 | 0.9462 | 0.9151 | 50,123.00 |
| Apr 20 2024 | 0.950 | -0.01567 | -1.62% | 0.98378 | 0.98378 | 0.94005 | 22,801.00 |
| Apr 19 2024 | 0.96567 | -0.02646 | -2.67% | 0.9785 | 0.992 | 0.96223 | 104,593.00 |
| Apr 18 2024 | 0.99213 | -0.01347 | -1.34% | 1.02 | 1.02 | 0.97102 | 137,204.00 |
| Apr 17 2024 | 1.01 | 0.010 | 0.56% | 1.00 | 1.05 | 0.98005 | 6,671.00 |
| Apr 16 2024 | 1.00 | 0.02026 | 2.07% | 0.975 | 1.05 | 0.94672 | 2,675.00 |
| Apr 15 2024 | 0.97974 | 0.02973 | 3.13% | 0.95001 | 0.97989 | 0.90069 | 9,829.00 |
| Apr 14 2024 | 0.95001 | -0.04997 | -5.00% | 0.98001 | 1.00 | 0.950 | 2,357.00 |
| Apr 13 2024 | 0.99998 | -0.00002 | 0.00% | 1.00 | 1.01 | 0.980 | 188,950.00 |
| Apr 12 2024 | 1.00 | -0.010 | -0.99% | 1.01 | 1.02 | 0.9801 | 2,650.00 |
| Apr 11 2024 | 1.01 | -0.010 | -0.99% | 1.03 | 1.04 | 1.01 | 2,176.00 |
| Apr 10 2024 | 1.02 | -0.020 | -2.29% | 1.02 | 1.05 | 1.00 | 37,611.00 |
| Apr 09 2024 | 1.04 | 0.00 | 0.38% | 1.03 | 1.09 | 1.02 | 3,077.00 |
| Apr 08 2024 | 1.04 | -0.030 | -2.35% | 1.08 | 1.09 | 1.02 | 1,655.00 |
| Apr 07 2024 | 1.07 | -0.020 | -1.69% | 1.08 | 1.09 | 1.07 | 2,001.00 |
| Apr 06 2024 | 1.08 | -0.010 | -0.60% | 1.09 | 1.11 | 1.08 | 243,111.00 |
| Apr 05 2024 | 1.09 | -0.040 | -3.13% | 1.13 | 1.14 | 1.08 | 4,383.00 |
| Apr 04 2024 | 1.13 | 0.050 | 4.75% | 1.07 | 1.14 | 1.07 | 212,773.00 |
| Apr 03 2024 | 1.07 | 0.040 | 3.47% | 1.01 | 1.13 | 1.00 | 3,549.00 |
