VERVE Historical USD Price
Daily close · Oct 2, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.00025382 | $0.00025854 | $0.0002509 | $0.0002568 | $12.85 |
| 2026-10-12 | $0.00026117 | $0.0002622 | $0.00025373 | $0.00025373 | $12.70 |
| 2026-10-11 | $0.00025969 | $0.00026218 | $0.00025802 | $0.00026114 | $13.07 |
| 2026-10-10 | $0.00025689 | $0.00026074 | $0.00025678 | $0.00025972 | $13.00 |
| 2026-10-09 | $0.00025473 | $0.00025791 | $0.00025391 | $0.00025709 | $12.87 |
| 2026-10-08 | $0.00026749 | $0.00026869 | $0.000249 | $0.00025464 | $7.71 |
| 2026-10-07 | $0.00027319 | $0.00027323 | $0.00026493 | $0.00026751 | $4.86 |
| 2026-10-06 | $0.00027602 | $0.0002764 | $0.00027295 | $0.00027338 | $482.56 |
| 2026-10-05 | $0.00027923 | $0.00028404 | $0.00027581 | $0.00027621 | $32.83 |
| 2026-10-04 | $0.00027655 | $0.00027965 | $0.00027501 | $0.00027924 | $16.30 |
| 2026-10-03 | $0.00026979 | $0.0002779 | $0.00026865 | $0.0002765 | $12.71 |
| 2026-10-02 | $0.00027107 | $0.00027501 | $0.0002675 | $0.00026983 | $2.03 |
| 2026-10-01 | $0.00027009 | $0.00027189 | $0.00026836 | $0.00027094 | $2.03 |
| 2026-09-30 | $0.00026657 | $0.00027334 | $0.00026578 | $0.00026989 | $2.03 |
| 2026-09-29 | $0.00026822 | $0.0002701 | $0.0002638 | $0.00026633 | $2.00 |
| 2026-09-28 | $0.00027389 | $0.00027552 | $0.00026616 | $0.00026842 | $43.72 |
| 2026-09-27 | $0.000272 | $0.0002753 | $0.00027107 | $0.00027395 | $1.83 |
| 2026-09-26 | $0.00027348 | $0.00027362 | $0.00026982 | $0.00027196 | $4.30 |
| 2026-09-25 | $0.00027339 | $0.00027575 | $0.00027091 | $0.00027341 | $24.72 |
| 2026-09-24 | $0.00027006 | $0.00027619 | $0.00026882 | $0.00027332 | $14.20 |
| 2026-09-23 | $0.00027736 | $0.00028082 | $0.00026741 | $0.00027006 | $14.03 |
| 2026-09-22 | $0.00028286 | $0.00028317 | $0.0002757 | $0.00027737 | $230.57 |
| 2026-09-21 | $0.00027375 | $0.0002856 | $0.00027165 | $0.00028294 | $6.87 |
| 2026-09-20 | $0.00026978 | $0.00027466 | $0.00026465 | $0.00027356 | $2.29 |
| 2026-09-19 | $0.00026971 | $0.0002737 | $0.00026854 | $0.00026988 | $18.92 |
| 2026-09-18 | $0.00026161 | $0.00027197 | $0.00026066 | $0.00026969 | $6.29 |
| 2026-09-17 | $0.0002578 | $0.00026186 | $0.00025544 | $0.00026178 | $56.53 |
| 2026-09-16 | $0.00025279 | $0.00025784 | $0.00025026 | $0.00025784 | $16.05 |
| 2026-09-15 | $0.00025572 | $0.00025706 | $0.00025185 | $0.00025292 | $15.74 |
| 2026-09-14 | $0.0002544 | $0.00025999 | $0.0002539 | $0.00025571 | $15.92 |