VRSC
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $1.34 | $1.27 | $1.27 | $1.23 |
2021-05-22 | $1.27 | $1.29 | $1.29 | $1.28 |
2021-05-23 | $1.29 | $1.07 | $1.32 | $1.04 |
2021-05-24 | $1.07 | $1.27 | $1.36 | $1.19 |
2021-05-25 | $1.27 | $1.13 | $1.46 | $1.08 |
2021-05-26 | $1.13 | $1.13 | $1.45 | $1.10 |
2021-05-27 | $1.13 | $1.33 | $1.70 | $1.11 |
2021-05-28 | $1.33 | $1.09 | $1.27 | $1.09 |
2021-05-29 | $1.09 | $1.24 | $1.24 | $1.06 |
2021-05-30 | $1.24 | $1.23 | $1.24 | $1.23 |
2021-06-02 | $1.12 | $1.08 | $1.24 | $1.08 |
2021-06-03 | $1.08 | $1.05 | $1.13 | $1.05 |
2021-06-04 | $1.05 | $1.05 | $1.05 | $1.04 |
2021-06-05 | $0.9953000 | $0.9279000 | $1.13 | $0.9240000 |
2021-06-06 | $0.9279000 | $1.07 | $1.07 | $0.9347000 |
2021-06-07 | $1.07 | $1.07 | $1.07 | $1.07 |
2021-06-08 | $1.00 | $0.8686000 | $1.07 | $0.8686000 |
2021-06-09 | $0.8686000 | $1.53 | $1.53 | $0.9722000 |
2021-06-10 | $1.53 | $1.02 | $1.50 | $1.02 |
2021-06-11 | $1.02 | $1.21 | $1.21 | $1.04 |
2021-06-12 | $1.21 | $1.02 | $1.15 | $1.02 |
2021-06-13 | $1.02 | $0.6528000 | $1.12 | $0.6477000 |
2021-06-14 | $0.6528000 | $1.70 | $1.70 | $0.6780000 |
2021-06-15 | $1.70 | $1.05 | $1.77 | $0.9442000 |
2021-06-16 | $1.05 | $0.9019000 | $1.69 | $0.9019000 |
2021-06-17 | $0.9019000 | $1.09 | $1.09 | $0.8195000 |
2021-06-18 | $1.09 | $1.08 | $1.08 | $0.9989000 |
2021-06-19 | $1.08 | $1.07 | $1.07 | $0.8953000 |
2021-06-20 | $1.07 | $1.01 | $1.07 | $1.01 |
2021-06-21 | $1.01 | $0.6657000 | $0.8977000 | $0.6657000 |
2021-06-22 | $0.8100000 | $0.8000000 | $0.8100000 | $0.8000000 |
2021-06-23 | $0.8000000 | $0.8000000 | $0.8000000 | $0.8000000 |
2021-06-24 | $0.6062000 | $0.7969000 | $0.7969000 | $0.6237000 |
2021-06-25 | $0.7969000 | $0.6199000 | $0.7898000 | $0.6199000 |
2021-06-26 | $0.8000000 | $0.7100000 | $0.8000000 | $0.7100000 |
2021-06-27 | $0.7100000 | $0.7100000 | $0.7100000 | $0.7100000 |
2021-06-28 | $0.6811000 | $0.6384000 | $0.7591000 | $0.6384000 |
2021-06-29 | $0.6384000 | $0.7898000 | $0.7898000 | $0.6645000 |
2021-06-30 | $0.7100000 | $0.7100000 | $0.7100000 | $0.7100000 |
2021-07-01 | $0.7712000 | $0.7648000 | $0.7648000 | $0.7379000 |
2021-07-02 | $0.2000000 | $0.2000000 | $0.2000000 | $0.2000000 |
2021-07-06 | $0.7681000 | $0.7252000 | $0.8559000 | $0.7252000 |
2021-07-07 | $0.7252000 | $0.7240000 | $0.7252000 | $0.7235000 |
2021-07-08 | $0.6539000 | $0.6608000 | $0.6706000 | $0.6345000 |
2021-07-09 | $0.6608000 | $0.6460000 | $0.6795000 | $0.6460000 |
2021-07-10 | $0.6460000 | $0.6465000 | $0.6468000 | $0.6446000 |
2021-07-11 | $0.1600000 | $0.1600000 | $0.1600000 | $0.1600000 |
2021-07-12 | $0.6545000 | $0.5956000 | $0.6323000 | $0.5956000 |
2021-07-13 | $0.5956000 | $0.5939000 | $0.5964000 | $0.5938000 |
2021-07-15 | $0.1600000 | $0.1600000 | $0.1600000 | $0.1600000 |
2021-07-16 | $0.6055000 | $0.5750000 | $0.5966000 | $0.5750000 |
2021-07-17 | $0.5750000 | $0.5776000 | $0.6940000 | $0.5776000 |
2021-07-18 | $0.5776000 | $0.5770000 | $0.5778000 | $0.5769000 |
2021-07-19 | $0.8747000 | $0.6638000 | $0.8483000 | $0.6595000 |
2021-07-20 | $0.6638000 | $0.5989000 | $0.6412000 | $0.5989000 |
2021-07-21 | $0.5989000 | $0.6360000 | $0.7061000 | $0.6360000 |
2021-07-22 | $0.6360000 | $0.6313000 | $0.6363000 | $0.6312000 |
2021-07-23 | $0.1600000 | $0.1600000 | $0.1600000 | $0.1600000 |
2021-07-24 | $0.6657000 | $0.6634000 | $0.6683000 | $0.6634000 |
2021-07-26 | $0.6476000 | $0.5762000 | $0.6824000 | $0.5218000 |
2021-07-27 | $0.5762000 | $0.7402000 | $0.7623000 | $0.6106000 |
2021-07-28 | $0.1600000 | $0.1600000 | $0.1600000 | $0.1600000 |
2021-07-29 | $0.7502000 | $0.7478000 | $0.7513000 | $0.7476000 |
2021-07-30 | $0.5696000 | $0.7015000 | $0.7015000 | $0.6010000 |
2021-07-31 | $0.7015000 | $0.6999000 | $0.7038000 | $0.6983000 |
2021-08-01 | $0.6860000 | $0.6591000 | $0.7117000 | $0.6591000 |
2021-08-02 | $0.6591000 | $0.6605000 | $0.6610000 | $0.6576000 |
2021-08-04 | $0.1600000 | $0.1600000 | $0.1600000 | $0.1600000 |
2021-08-05 | $0.6752000 | $0.7065000 | $0.7065000 | $0.6947000 |
2021-08-06 | $0.7065000 | $0.7077000 | $0.7090000 | $0.7054000 |
Pair | Exchange |
---|---|
VRSC/BTC | graviex |
VRSC/KMD | graviex |
VRSC/USD | graviex |
VRSC/BTC | safecoin |
VRSC/SAFE | safecoin |
VRSC/BTC | stocksexchange |
Verus introduces a new consensus algorithm called Proof of Power, a 50% PoW / 50% PoS algorithm, which solves theoretical weaknesses in other PoS systems, and is provably immune to 51% hash attacks, making Verus one of, if not the most, double-spend resistant public blockchain(s) running. Verus also uses a unique hash algorithm, VerusHash, a quantum secure hash algorithm that is near-equally mineable on both CPUs and GPUs. The Verus Coin’s project vision includes automatically provisioned public blockchains as a service.