Verus
VRSC
Rank #467
$0.9357
Updated 4 months ago
Market Cap
$74.50M
24h Volume
$15.53K
Avg Volume (6m)
$6.16K
24h High/Low
$1.00
$0.9275
$0.9275
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Proof of Work (PoW)
Mobile Mining
Privacy Blockchain
MEV Protection
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.9357 | $1.00 | $0.9275 | $0.9357 | $15.53K | $74.50M |
| Dec 2, 2025 | $0.9220 | $0.9995 | $0.9166 | $0.9440 | $5.16K | $75.64M |
| Dec 1, 2025 | $1.01 | $1.01 | $0.9175 | $0.9252 | $1.65K | $76.89M |
| Nov 30, 2025 | $1.03 | $1.05 | $1.00 | $1.01 | $1.04K | $81.46M |
| Nov 29, 2025 | $0.9926 | $1.03 | $0.9876 | $1.02 | $648.63 | $79.94M |
| Nov 28, 2025 | $0.9217 | $1.03 | $0.9174 | $0.9919 | $743.64 | $78.22M |
| Nov 27, 2025 | $1.01 | $1.03 | $0.9238 | $0.9238 | $1.84K | $79.06M |
| Nov 26, 2025 | $1.01 | $1.02 | $0.9802 | $1.01 | $1.48K | $79.26M |
| Nov 25, 2025 | $1.00 | $1.04 | $0.9795 | $0.9917 | $4.07K | $79.86M |
| Nov 24, 2025 | $1.01 | $1.04 | $0.9856 | $1.00 | $1.70K | $80.84M |
| Nov 23, 2025 | $0.9608 | $1.03 | $0.9608 | $1.03 | $565.22 | $79.57M |
| Nov 22, 2025 | $0.9500 | $1.03 | $0.8308 | $0.9611 | $1.71K | $74.96M |
| Nov 21, 2025 | $1.06 | $1.07 | $0.9406 | $0.9443 | $1.93K | $79.50M |
| Nov 20, 2025 | $1.07 | $1.10 | $1.05 | $1.06 | $14.11K | $85.34M |
| Nov 19, 2025 | $1.10 | $1.18 | $1.03 | $1.06 | $37.52K | $85.61M |
| Nov 18, 2025 | $1.15 | $1.16 | $1.10 | $1.10 | $26.63K | $90.35M |
| Nov 17, 2025 | $1.22 | $1.24 | $1.15 | $1.15 | $2.61K | $96.40M |
| Nov 16, 2025 | $1.23 | $1.25 | $1.21 | $1.22 | $2.12K | $97.61M |
| Nov 15, 2025 | $1.23 | $1.26 | $1.22 | $1.23 | $2.21K | $98.04M |
| Nov 14, 2025 | $1.33 | $1.33 | $1.23 | $1.23 | $5.17K | $100.82M |
| Nov 13, 2025 | $1.32 | $1.33 | $1.26 | $1.33 | $4.61K | $104.15M |
| Nov 12, 2025 | $1.33 | $1.39 | $1.32 | $1.32 | $9.09K | $106.10M |
| Nov 11, 2025 | $1.33 | $1.38 | $1.32 | $1.33 | $25.09K | $109.46M |
| Nov 10, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $5.52K | $105.47M |
| Nov 9, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $3.30K | $105.03M |
| Nov 8, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $2.93K | $104.96M |
| Nov 7, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $507.73 | $106.24M |
| Nov 6, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $897.88 | $109.11M |
| Nov 5, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $3.66K | $104.26M |
| Nov 4, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $11.79K | $115.33M |
| Nov 3, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $4.02K | $111.23M |
| Nov 2, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $1.37K | $117.78M |
| Nov 1, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $3.93K | $118.11M |
| Oct 31, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $7.20K | $115.33M |
| Oct 30, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $4.98K | $118.83M |
| Oct 29, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $5.13K | $121.58M |
| Oct 28, 2025 | $1.56 | $1.56 | $1.56 | $1.56 | $5.61K | $123.76M |