Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-04-27 | $0.6463000 | $0.7141000 | $0.7357000 | $0.6534000 |
2023-04-28 | $0.7141000 | $0.7335000 | $0.7479000 | $0.6525000 |
2023-04-29 | $0.7335000 | $0.7409000 | $0.7591000 | $0.6801000 |
2023-04-30 | $0.7409000 | $0.6931000 | $0.7648000 | $0.6777000 |
2023-05-01 | $0.6931000 | $0.8044000 | $0.8044000 | $0.6628000 |
2023-05-02 | $0.8044000 | $0.6775000 | $0.8218000 | $0.6775000 |
2023-05-03 | $0.6775000 | $0.7551000 | $0.7919000 | $0.6857000 |
2023-05-04 | $0.7551000 | $0.7696000 | $0.8181000 | $0.7211000 |
2023-05-05 | $0.7696000 | $0.8407000 | $0.8496000 | $0.7382000 |
2023-05-06 | $0.8407000 | $0.7103000 | $0.8235000 | $0.7103000 |
2023-05-07 | $0.7103000 | $0.7092000 | $0.7701000 | $0.6724000 |
2023-05-08 | $0.7092000 | $0.6876000 | $0.7443000 | $0.6576000 |
2023-05-09 | $0.6876000 | $0.6793000 | $0.7269000 | $0.6610000 |
2023-05-10 | $0.6793000 | $0.6639000 | $0.7158000 | $0.6404000 |
2023-05-11 | $0.6639000 | $0.6646000 | $0.6648000 | $0.6519000 |
2023-05-12 | $0.6608000 | $0.6659000 | $0.7010000 | $0.6217000 |
2023-05-13 | $0.6659000 | $0.6697000 | $0.6872000 | $0.6387000 |
2023-05-14 | $0.6697000 | $0.6329000 | $0.6981000 | $0.6329000 |
2023-05-15 | $0.6329000 | $0.6527000 | $0.6989000 | $0.6150000 |
2023-05-16 | $0.6527000 | $0.6375000 | $0.6989000 | $0.6172000 |
2023-05-17 | $0.6375000 | $0.6868000 | $0.7317000 | $0.6298000 |
2023-05-18 | $0.6868000 | $0.7054000 | $0.8545000 | $0.6327000 |
2023-05-19 | $0.7054000 | $0.7529000 | $0.7787000 | $0.6859000 |
2023-05-20 | $0.7529000 | $0.6918000 | $0.7593000 | $0.6646000 |
2023-05-21 | $0.6918000 | $0.6700000 | $0.7323000 | $0.6678000 |
2023-05-22 | $0.6700000 | $0.7093000 | $0.7734000 | $0.6725000 |
2023-05-23 | $0.7093000 | $0.7217000 | $0.7715000 | $0.7062000 |
2023-05-24 | $0.7217000 | $0.6977000 | $0.7403000 | $0.6721000 |
2023-05-25 | $0.6977000 | $0.7025000 | $0.7587000 | $0.6469000 |
2023-05-26 | $0.7025000 | $0.6541000 | $0.7565000 | $0.6533000 |
2023-05-27 | $0.6541000 | $0.7567000 | $0.7567000 | $0.6541000 |
2023-05-28 | $0.7567000 | $0.7033000 | $0.7907000 | $0.7033000 |
2023-05-29 | $0.7033000 | $0.6776000 | $0.7561000 | $0.6737000 |
2023-05-30 | $0.6776000 | $0.6535000 | $0.7391000 | $0.6510000 |
2023-05-31 | $0.6535000 | $0.6263000 | $0.6661000 | $0.6016000 |
2023-06-01 | $0.6263000 | $0.5964000 | $0.6972000 | $0.5929000 |
2023-06-02 | $0.5964000 | $0.6014000 | $0.6123000 | $0.6012000 |
2023-06-03 | $0.6014000 | $0.5973000 | $0.6025000 | $0.5973000 |
2023-06-04 | $0.5973000 | $0.5697000 | $0.6169000 | $0.5615000 |
2023-06-05 | $0.5697000 | $0.5692000 | $0.5697000 | $0.5692000 |
2023-06-06 | $0.5725000 | $0.6044000 | $0.6440000 | $0.5944000 |
2023-06-07 | $0.6044000 | $0.5971000 | $0.6319000 | $0.5839000 |
2023-06-08 | $0.5971000 | $0.5556000 | $0.6357000 | $0.5307000 |
2023-06-09 | $0.5556000 | $0.5705000 | $0.5710000 | $0.5437000 |
2023-06-10 | $0.5705000 | $0.5505000 | $0.5569000 | $0.5249000 |
2023-06-11 | $0.5505000 | $0.5504000 | $0.5506000 | $0.5500000 |
2023-06-12 | $0.5307000 | $0.5207000 | $0.5409000 | $0.5207000 |
2023-06-13 | $0.5207000 | $0.5063000 | $0.5369000 | $0.5055000 |
2023-06-14 | $0.5063000 | $0.4676000 | $0.4907000 | $0.4540000 |
2023-06-15 | $0.4676000 | $0.4624000 | $0.4992000 | $0.4624000 |
2023-06-16 | $0.4624000 | $0.4810000 | $0.5029000 | $0.4755000 |
2023-06-17 | $0.4810000 | $0.5079000 | $0.5246000 | $0.4843000 |
2023-06-18 | $0.5079000 | $0.5278000 | $0.5333000 | $0.5044000 |
2023-06-19 | $0.5278000 | $0.5142000 | $0.5378000 | $0.5139000 |
2023-06-20 | $0.5142000 | $0.5250000 | $0.5562000 | $0.5247000 |
2023-06-21 | $0.5250000 | $0.5400000 | $0.5895000 | $0.5400000 |
2023-06-22 | $0.5400000 | $0.5234000 | $0.5751000 | $0.5219000 |
2023-06-23 | $0.5234000 | $0.5366000 | $0.5587000 | $0.5366000 |
2023-06-24 | $0.5366000 | $0.5560000 | $0.5795000 | $0.5340000 |
2023-06-25 | $0.5560000 | $0.5366000 | $0.5711000 | $0.5321000 |
2023-06-26 | $0.5366000 | $0.4847000 | $0.5465000 | $0.4844000 |
2023-06-27 | $0.4847000 | $0.4918000 | $0.5437000 | $0.4872000 |
2023-06-28 | $0.4918000 | $0.4807000 | $0.5044000 | $0.4762000 |
2023-06-29 | $0.4807000 | $0.4929000 | $0.4932000 | $0.4826000 |
2023-06-30 | $0.4929000 | $0.4753000 | $0.5028000 | $0.4571000 |
2023-07-01 | $0.4753000 | $0.4439000 | $0.4833000 | $0.4436000 |
2023-07-02 | $0.4439000 | $0.4470000 | $0.4743000 | $0.4443000 |
2023-07-03 | $0.4470000 | $0.4524000 | $0.4830000 | $0.4521000 |
2023-07-04 | $0.4524000 | $0.4465000 | $0.4472000 | $0.4465000 |
2023-07-05 | $0.4465000 | $0.4426000 | $0.4722000 | $0.4423000 |
2023-07-06 | $0.4426000 | $0.4116000 | $0.4619000 | $0.4101000 |
2023-07-07 | $0.4116000 | $0.4401000 | $0.4401000 | $0.4155000 |
2023-07-08 | $0.4401000 | $0.4147000 | $0.4693000 | $0.4123000 |
2023-07-09 | $0.4147000 | $0.4233000 | $0.5069000 | $0.4130000 |
2023-07-10 | $0.4233000 | $0.4499000 | $0.4962000 | $0.4186000 |
2023-07-11 | $0.4499000 | $0.4231000 | $0.4502000 | $0.4228000 |
2023-07-12 | $0.4514000 | $0.4408000 | $0.4843000 | $0.4305000 |
2023-07-13 | $0.4408000 | $0.4460000 | $0.4721000 | $0.4460000 |
2023-07-14 | $0.4460000 | $0.4110000 | $0.4874000 | $0.3973000 |
2023-07-15 | $0.4110000 | $0.4045000 | $0.4190000 | $0.3969000 |
2023-07-16 | $0.4045000 | $0.4020000 | $0.4353000 | $0.3796000 |
2023-07-17 | $0.4020000 | $0.4013000 | $0.4025000 | $0.4007000 |
2023-07-18 | $0.4013000 | $0.3969000 | $0.3975000 | $0.3969000 |
2023-07-19 | $0.3969000 | $0.3976000 | $0.4272000 | $0.3976000 |
2023-07-20 | $0.3976000 | $0.3622000 | $0.4266000 | $0.3610000 |
2023-07-21 | $0.3622000 | $0.4041000 | $0.4274000 | $0.3634000 |
2023-07-22 | $0.4041000 | $0.4171000 | $0.4263000 | $0.4025000 |
2023-07-23 | $0.4171000 | $0.4368000 | $0.4495000 | $0.4212000 |
2023-07-24 | $0.4368000 | $0.4232000 | $0.4361000 | $0.4232000 |
2023-07-25 | $0.4231000 | $0.4100000 | $0.4369000 | $0.3814000 |
2023-07-26 | $0.4100000 | $0.4391000 | $0.4535000 | $0.4109000 |
2023-07-27 | $0.4391000 | $0.4681000 | $0.4920000 | $0.4090000 |
2023-07-28 | $0.4681000 | $0.5160000 | $0.5160000 | $0.4691000 |
2023-07-29 | $0.5160000 | $0.4683000 | $0.5252000 | $0.3685000 |
2023-07-30 | $0.4683000 | $0.4539000 | $0.4905000 | $0.4114000 |
2023-07-31 | $0.4539000 | $0.4244000 | $0.4531000 | $0.4244000 |
2023-08-01 | $0.4244000 | $0.4424000 | $0.4635000 | $0.4174000 |
2023-08-02 | $0.4424000 | $0.4281000 | $0.4581000 | $0.4109000 |
2023-08-03 | $0.4284000 | $0.4155000 | $0.4377000 | $0.4152000 |
2023-08-04 | $0.4155000 | $0.4205000 | $0.4472000 | $0.4138000 |
2023-08-05 | $0.4205000 | $0.4163000 | $0.4488000 | $0.4160000 |
2023-08-06 | $0.4163000 | $0.4290000 | $0.4447000 | $0.4151000 |
2023-08-07 | $0.4290000 | $0.4374000 | $0.4509000 | $0.4290000 |
2023-08-08 | $0.4374000 | $0.4513000 | $0.4716000 | $0.4341000 |
2023-08-09 | $0.4513000 | $0.4089000 | $0.4550000 | $0.4051000 |
2023-08-10 | $0.4089000 | $0.4064000 | $0.4514000 | $0.3843000 |
2023-08-11 | $0.4064000 | $0.4119000 | $0.4552000 | $0.3961000 |
2023-08-12 | $0.4119000 | $0.4171000 | $0.4471000 | $0.4121000 |
2023-08-13 | $0.4171000 | $0.4260000 | $0.4433000 | $0.4152000 |
2023-08-14 | $0.4260000 | $0.4373000 | $0.4558000 | $0.4279000 |
2023-08-15 | $0.4373000 | $0.4265000 | $0.4434000 | $0.4253000 |
2023-08-16 | $0.4265000 | $0.4165000 | $0.4377000 | $0.4153000 |
2023-08-17 | $0.4165000 | $0.3857000 | $0.4030000 | $0.3790000 |
2023-08-18 | $0.3857000 | $0.3795000 | $0.3960000 | $0.3764000 |
2023-08-19 | $0.3795000 | $0.3805000 | $0.3904000 | $0.3781000 |
2023-08-20 | $0.3805000 | $0.3926000 | $0.4044000 | $0.3782000 |
2023-08-21 | $0.3926000 | $0.3924000 | $0.4031000 | $0.3916000 |
2023-08-22 | $0.3924000 | $0.3779000 | $0.3969000 | $0.3779000 |
2023-08-23 | $0.3779000 | $0.3796000 | $0.4079000 | $0.3648000 |
2023-08-24 | $0.3796000 | $0.4974000 | $0.6005000 | $0.3650000 |
2023-08-25 | $0.4974000 | $0.4720000 | $0.5236000 | $0.4718000 |
2023-08-26 | $0.4720000 | $0.5077000 | $0.5267000 | $0.4713000 |
2023-08-27 | $0.5077000 | $0.4696000 | $0.5325000 | $0.4634000 |
2023-08-28 | $0.4696000 | $0.4574000 | $0.5070000 | $0.4569000 |
2023-08-29 | $0.4574000 | $0.4811000 | $0.5296000 | $0.4800000 |
2023-08-30 | $0.4811000 | $0.4697000 | $0.4904000 | $0.4383000 |
2023-08-31 | $0.4697000 | $0.4668000 | $0.4668000 | $0.4163000 |
2023-09-01 | $0.4668000 | $0.4249000 | $0.4791000 | $0.4195000 |
2023-09-02 | $0.4249000 | $0.4229000 | $0.5189000 | $0.4178000 |
2023-09-03 | $0.4229000 | $0.4192000 | $0.5192000 | $0.4174000 |
2023-09-04 | $0.4192000 | $0.4482000 | $0.4766000 | $0.4154000 |
2023-09-05 | $0.4482000 | $0.4494000 | $0.4641000 | $0.4476000 |
2023-09-06 | $0.4494000 | $0.4375000 | $0.4507000 | $0.4270000 |
2023-09-07 | $0.4375000 | $0.4334000 | $0.4662000 | $0.4334000 |
2023-09-08 | $0.4334000 | $0.4301000 | $0.4531000 | $0.4189000 |
2023-09-09 | $0.4301000 | $0.4196000 | $0.4455000 | $0.4172000 |
2023-09-10 | $0.4196000 | $0.4196000 | $0.4196000 | $0.4196000 |
2023-09-11 | $0.4170000 | $0.4079000 | $0.4529000 | $0.4061000 |
2023-09-12 | $0.4079000 | $0.4255000 | $0.4654000 | $0.4191000 |
2023-09-13 | $0.4253000 | $0.4713000 | $0.4718000 | $0.4254000 |
2023-09-14 | $0.4713000 | $0.4511000 | $0.4773000 | $0.4383000 |
2023-09-15 | $0.4511000 | $0.4486000 | $0.4789000 | $0.4467000 |
2023-09-16 | $0.4486000 | $0.4774000 | $0.4782000 | $0.4477000 |
2023-09-17 | $0.4774000 | $0.4514000 | $0.4768000 | $0.4500000 |
2023-09-18 | $0.4514000 | $0.4484000 | $0.4738000 | $0.4484000 |
2023-09-19 | $0.4484000 | $0.4736000 | $0.4796000 | $0.4559000 |
2023-09-20 | $0.4736000 | $0.4473000 | $0.4720000 | $0.4473000 |
2023-09-21 | $0.4473000 | $0.4471000 | $0.4473000 | $0.4471000 |
2023-09-22 | $0.4285000 | $0.4280000 | $0.4493000 | $0.4277000 |
2023-09-23 | $0.4280000 | $0.4307000 | $0.4498000 | $0.4280000 |
2023-09-24 | $0.4307000 | $0.4255000 | $0.4349000 | $0.4236000 |
2023-09-25 | $0.4255000 | $0.4284000 | $0.4497000 | $0.4260000 |
2023-09-26 | $0.4284000 | $0.4284000 | $0.4285000 | $0.4284000 |
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.
Sorry, detailed technology about VerusCoin is not currently available
Sorry, detailed features about VerusCoin is not currently available