Verus
VRSC
Rank #467
$0.9357
Updated 25 days ago
Market Cap
$74.50M
24h Volume
$15.53K
Avg Volume (6m)
$10.19K
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 |
| Oct 27, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $5.99K | $125.79M |
| Oct 26, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $5.50K | $121.12M |
| Oct 25, 2025 | $1.51 | $1.51 | $1.51 | $1.51 | $7.29K | $120.32M |
| Oct 24, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $3.56K | $119.38M |
| Oct 23, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $1.04K | $115.56M |
| Oct 22, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $10.81K | $118.90M |
| Oct 21, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $7.40K | $114.25M |
| Oct 20, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $4.92K | $119.26M |
| Oct 19, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $4.87K | $119.37M |
| Oct 18, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $6.25K | $113.45M |
| Oct 17, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $3.77K | $117.45M |
| Oct 16, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $976.56 | $124.46M |
| Oct 15, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $3.48K | $124.81M |
| Oct 14, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $5.12K | $131.82M |
| Oct 13, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $16.35K | $134.61M |
| Oct 12, 2025 | $1.59 | $1.59 | $1.59 | $1.59 | $1.26K | $126.54M |
| Oct 11, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $6.24K | $117.70M |
| Oct 10, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $2.65K | $131.90M |
| Oct 9, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $1.98K | $134.42M |
| Oct 8, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $5.21K | $136.21M |
| Oct 7, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $35.20K | $141.76M |
| Oct 6, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $31.02K | $136.90M |
| Oct 5, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $14.03K | $134.78M |
| Oct 4, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $10.20K | $135.69M |
| Oct 3, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $16.16K | $136.14M |
| Oct 2, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $16.95K | $129.64M |
| Oct 1, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $30.46K | $124.45M |
| Sep 30, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $21.64K | $132.03M |
| Sep 29, 2025 | $1.53 | $1.53 | $1.53 | $1.53 | $23.65K | $121.03M |
| Sep 28, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $122.25K | $117.41M |
| Sep 27, 2025 | $1.47 | $1.47 | $1.47 | $1.47 | $60.25K | $116.54M |
| Sep 26, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $14.42K | $132.43M |
| Sep 25, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $6.98K | $135.33M |
| Sep 24, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $4.10K | $137.70M |
| Sep 23, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $6.77K | $137.64M |
| Sep 22, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $1.91K | $138.46M |
| Sep 21, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $3.02K | $142.19M |
| Sep 20, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $3.04K | $142.11M |
| Sep 19, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $11.24K | $140.61M |
| Sep 18, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $4.49K | $143.53M |
| Sep 17, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $5.76K | $139.21M |
| Sep 16, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $4.75K | $141.60M |
| Sep 15, 2025 | $1.91 | $1.91 | $1.91 | $1.91 | $7.07K | $151.04M |
| Sep 14, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $8.88K | $159.47M |
| Sep 13, 2025 | $1.71 | $1.71 | $1.71 | $1.71 | $14.45K | $135.23M |
| Sep 12, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $9.77K | $138.97M |
| Sep 11, 2025 | $1.60 | $1.60 | $1.60 | $1.60 | $4.18K | $145.62M |
| Sep 10, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $5.69K | $139.45M |
| Sep 9, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $6.11K | $138.75M |
| Sep 8, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $6.41K | $132.46M |
| Sep 7, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $6.28K | $134.84M |
| Sep 6, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $1.28K | $134.22M |
| Sep 5, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $3.46K | $141.73M |
| Sep 4, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $8.92K | $133.30M |
| Sep 3, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $2.98K | $141.65M |
| Sep 2, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $1.55K | $134.31M |
| Sep 1, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $8.16K | $140.15M |
| Aug 31, 2025 | $1.74 | $1.74 | $1.74 | $1.74 | $1.33K | $137.94M |
| Aug 30, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $4.64K | $148.94M |
| Aug 29, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $6.65K | $154.61M |
| Aug 28, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $2.69K | $153.88M |
| Aug 27, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $6.09K | $153.39M |
| Aug 26, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $4.28K | $157.09M |
| Aug 25, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $5.28K | $162.16M |
| Aug 24, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $7.72K | $164.45M |
| Aug 23, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $4.84K | $160.75M |
| Aug 22, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $4.11K | $161.26M |
| Aug 21, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $2.97K | $161.36M |
| Aug 20, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $14.84K | $167.10M |
| Aug 19, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $4.36K | $165.69M |
| Aug 18, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $5.12K | $173.87M |
| Aug 17, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $7.16K | $168.54M |
| Aug 16, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $5.58K | $172.04M |
| Aug 15, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $16.70K | $175.25M |
| Aug 14, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $3.95K | $183.60M |
| Aug 13, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $6.55K | $174.95M |
| Aug 12, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $4.00K | $175.11M |
| Aug 11, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $7.38K | $172.73M |
| Aug 10, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $2.52K | $170.53M |
| Aug 9, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $2.39K | $170.04M |
| Aug 8, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $27.69K | $169.58M |
| Aug 7, 2025 | $2.05 | $2.05 | $2.05 | $2.05 | $114.35K | $162.29M |
| Aug 6, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $60.07K | $161.75M |
| Aug 5, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $17.22K | $163.34M |
| Aug 4, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $3.98K | $165.68M |
| Aug 3, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $2.16K | $162.86M |
| Aug 2, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $2.77K | $175.86M |
| Aug 1, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $10.28K | $173.63M |
| Jul 31, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $4.65K | $185.13M |
| Jul 30, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $27.01K | $180.31M |
| Jul 29, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $9.54K | $171.51M |
| Jul 28, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $2.06K | $160.17M |
| Jul 27, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $2.13K | $154.88M |
| Jul 26, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $6.01K | $149.20M |
| Jul 25, 2025 | $1.88 | $1.88 | $1.88 | $1.88 | $6.49K | $149.03M |
| Jul 24, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $3.27K | $140.14M |
| Jul 23, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $3.34K | $141.41M |
| Jul 22, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $7.81K | $136.86M |
| Jul 21, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $1.88K | $139.37M |
| Jul 20, 2025 | $1.82 | $1.82 | $1.82 | $1.82 | $6.52K | $143.65M |
| Jul 19, 2025 | $1.75 | $1.75 | $1.75 | $1.75 | $23.25K | $137.97M |
| Jul 18, 2025 | $1.76 | $1.76 | $1.76 | $1.76 | $13.03K | $139.51M |
| Jul 17, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $23.43K | $160.30M |
| Jul 16, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $13.82K | $170.87M |
| Jul 15, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $16.95K | $154.67M |
| Jul 14, 2025 | $2.20 | $2.20 | $2.20 | $2.20 | $3.33K | $173.97M |
| Jul 13, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $5.89K | $175.23M |
| Jul 12, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $13.20K | $188.58M |
| Jul 11, 2025 | $2.33 | $2.33 | $2.33 | $2.33 | $28.77K | $184.35M |
| Jul 10, 2025 | $2.31 | $2.31 | $2.31 | $2.31 | $7.28K | $182.30M |
| Jul 9, 2025 | $2.27 | $2.27 | $2.27 | $2.27 | $28.45K | $179.43M |
| Jul 8, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $14.58K | $171.67M |
| Jul 7, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $31.43K | $177.04M |
| Jul 6, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $9.23K | $173.26M |
| Jul 5, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $7.62K | $175.17M |
| Jul 4, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $8.99K | $185.86M |
| Jul 3, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $21.45K | $183.19M |
| Jul 2, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $3.10K | $171.16M |
| Jul 1, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $9.98K | $176.94M |
| Jun 30, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $3.86K | $175.10M |
| Jun 29, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $3.24K | $176.90M |
| Jun 28, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $3.37K | $176.17M |