시가총액 $2.13T
-1.53%
볼륨 24시간 $85.46B
3.83%
BTC % 58.1086%
0.06%
ETH % 9.28957%
-0.73%
코인
34.665
거래소
204
실시간
Verus Coin (VRSC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Verus Coin (VRSC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 2,731 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-21 2026 | $0.456469 | $0.423005 | $0.462055 | $0.447746 | $3,102 | - |
| May-20 2026 | $0.517009 | $0.357557 | $0.517009 | $0.357557 | $3,118 | - |
| May-19 2026 | $0.374438 | $0.354086 | $0.414737 | $0.397468 | $8,351 | - |
| May-18 2026 | $0.418995 | $0.418995 | $0.756184 | $0.727203 | $38,874 | - |
| May-17 2026 | $0.778454 | $0.752229 | $0.779407 | $0.752229 | $467 | - |
| May-16 2026 | $0.751656 | $0.744367 | $0.781036 | $0.747706 | $509 | - |
| May-15 2026 | $0.748573 | $0.734909 | $0.802615 | $0.773647 | $2,254 | - |
| May-14 2026 | $0.775237 | $0.755252 | $0.782712 | $0.771082 | $985 | - |
| May-13 2026 | $0.772616 | $0.763325 | $0.777618 | $0.777599 | $716 | - |
| May-12 2026 | $0.763029 | $0.76286 | $0.775645 | $0.76739 | $793 | - |
| May-11 2026 | $0.767613 | $0.737293 | $0.770568 | $0.740384 | $2,652 | - |
| May-10 2026 | $0.739742 | $0.731977 | $0.779868 | $0.766014 | $6,153 | - |
| May-09 2026 | $0.774209 | $0.76432 | $0.779412 | $0.765719 | $853 | - |
| May-08 2026 | $0.765737 | $0.754221 | $0.765737 | $0.75942 | $434 | - |
| May-07 2026 | $0.759422 | $0.7292 | $0.774743 | $0.758123 | $294 | - |