New Zealand markets open in 6 hours 54 minutes

VIRTUAL RIDE TOKEN USD (VRT24262-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.0085990.000000 (0.00%)
As of 01:14AM UTC. Market open.
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Feb 2024------
24 Feb 2024------
23 Feb 2024------
22 Feb 2024------
21 Feb 2024------
20 Feb 2024------
19 Feb 2024------
18 Feb 2024------
17 Feb 2024------
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
11 Feb 2024------
10 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 20240.0085990.0085990.0085990.0085990.008599-
04 Feb 20240.0085990.0085990.0085990.0085990.008599-
03 Feb 20240.0085990.0085990.0085990.0085990.008599-
02 Feb 20240.0085990.0085990.0085990.0085990.008599-
01 Feb 20240.0085990.0085990.0085990.0085990.008599-
31 Jan 20240.0085990.0085990.0085990.0085990.008599-
30 Jan 20240.0085990.0085990.0085990.0085990.008599-
29 Jan 20240.0086000.0086020.0085970.0085990.008599-
28 Jan 20240.0086000.0086020.0085960.0086000.008600-
27 Jan 20240.0085990.0086030.0085970.0086000.008600-
26 Jan 20240.0085970.0086010.0085930.0085990.0085991
25 Jan 20240.0085880.0086040.0085840.0085970.0085973
24 Jan 20240.0085930.0086010.0085830.0085880.0085881
23 Jan 20240.0085890.0085980.0085870.0085930.008593-
22 Jan 20240.0085930.0085990.0085870.0085890.008589-
21 Jan 20240.0085930.0086000.0085920.0085930.008593-
20 Jan 20240.0085930.0086070.0085910.0085930.008593-
19 Jan 20240.0085920.0085990.0085860.0085930.008593-
18 Jan 20240.0085920.0085970.0085820.0085920.008592-
17 Jan 20240.0085970.0086020.0085900.0085920.008592-
16 Jan 20240.0085950.0086030.0085870.0085970.008597-
15 Jan 20240.0085940.0086010.0085910.0085950.008595-
14 Jan 20240.0085980.0086010.0085930.0085940.008594-
13 Jan 20240.0085980.0086010.0085960.0085980.008598-
12 Jan 20240.0086000.0086020.0085880.0085980.008598-
11 Jan 20240.0086010.0086090.0085930.0086000.008600-
10 Jan 20240.0085990.0086060.0085980.0086010.008601-
09 Jan 20240.0086050.0086070.0085960.0085990.008599-
08 Jan 20240.0086050.0086110.0086010.0086050.0086051
07 Jan 20240.0086030.0086100.0086020.0086050.008605-
06 Jan 20240.0086070.0086120.0086030.0086030.008603-
05 Jan 20240.0086080.0086130.0086000.0086070.008607-
04 Jan 20240.0086050.0086140.0086030.0086080.0086081
03 Jan 20240.0086030.0086170.0086010.0086050.008605-
02 Jan 20240.0085030.0086110.0010020.0086030.00860374
01 Jan 20240.0084980.0085060.0084970.0085030.008503-
31 Dec 20230.0085010.0085060.0084940.0084980.008498-
30 Dec 20230.0085040.0085090.0084980.0085010.008501-
29 Dec 20230.0085080.0085110.0009040.0085040.00850447
28 Dec 20230.0085070.0085120.0085000.0085080.008508-
27 Dec 20230.0086010.0086060.0084990.0085070.0085077
26 Dec 20230.0086030.0086070.0085950.0086010.008601-
25 Dec 20230.0086080.0086110.0085980.0086030.008603-
24 Dec 20230.0086060.0086110.0086020.0086080.008608-
23 Dec 20230.0086090.0086120.0086020.0086060.0086061
22 Dec 20230.0086030.0086110.0086010.0086090.008609-
21 Dec 20230.0086010.0086070.0085990.0086030.008603-
20 Dec 20230.0085990.0086090.0085970.0086010.008601-
19 Dec 20230.0086000.0086040.0085930.0085990.008599-
18 Dec 20230.0085950.0086060.0085900.0086000.0086001
17 Dec 20230.0099920.0099940.0085880.0085950.008595-
16 Dec 20230.0100010.0100070.0099910.0099920.009992-
15 Dec 20230.0100020.0100090.0099960.0100010.010001-
14 Dec 20230.0100030.0100170.0099970.0100020.010002-
13 Dec 20230.0141080.0141150.0099910.0100030.01000347
12 Dec 20230.0094960.0143120.0094960.0141080.014108269
11 Dec 20230.0030000.0130050.0029990.0094960.009496168
10 Dec 20230.0030020.0030020.0030000.0030000.003000-
09 Dec 20230.0030010.0030030.0030000.0030020.003002-
08 Dec 20230.0040020.0040030.0029980.0030010.0030014
07 Dec 20230.0044990.0045020.0039990.0040020.004002-
06 Dec 20230.0049010.0049040.0044950.0044980.004498-
05 Dec 20230.0053560.0053580.0003510.0049010.00490156
04 Dec 20230.0057100.0059850.0053520.0053560.00535641,084
03 Dec 20230.0056790.0057820.0056370.0057100.00571094,256
02 Dec 20230.0055610.0057260.0055350.0056800.00568094,688
01 Dec 20230.0054640.0056310.0054550.0055610.00556187,136
30 Nov 20230.0054650.0055090.0054050.0054640.00546482,912
29 Nov 20230.0054660.0055510.0054170.0054650.005465115,317
28 Nov 20230.0054620.0055640.0053870.0054660.00546690,021
27 Nov 20230.0054500.0054710.0053490.0054610.00546191,778
26 Nov 20230.0054520.0054770.0054060.0054500.00545091,448
25 Nov 20230.0054520.0054780.0054160.0054520.00545286,796
24 Nov 20230.0054760.0055020.0048320.0054520.005452100,618
23 Nov 20230.0054730.0056660.0044290.0054760.00547687,495
22 Nov 20230.0052170.0054760.0052020.0054740.00547494,299
21 Nov 20230.0054080.0054450.0052140.0052160.005216101,554
20 Nov 20230.0053720.0054570.0053320.0054080.00540885,711
19 Nov 20230.0052900.0053960.0052380.0053720.00537291,543
18 Nov 20230.0052570.0053480.0052290.0052900.00529084,971
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...