VERVE Historical USD Price
Daily close · Mar 8, 2022 → Mar 12, 2023Daily price history
Feb 11, 2023 → Mar 12, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-03-12 | $0.00053952 | $0.00055809 | $0.00053341 | $0.00055809 | $539.68 |
| 2023-03-11 | $0.00054298 | $0.00055299 | $0.00052947 | $0.00053935 | $50.29 |
| 2023-03-10 | $0.00054321 | $0.00054409 | $0.00054098 | $0.00054231 | $568.38 |
| 2023-03-09 | $0.00059003 | $0.000598 | $0.00056035 | $0.0005696 | $177.07 |
| 2023-03-08 | $0.00059386 | $0.00060242 | $0.00058623 | $0.00058933 | $183.20 |
| 2023-03-07 | $0.00059116 | $0.00059556 | $0.00058497 | $0.00059383 | $184.60 |
| 2023-03-06 | $0.000593 | $0.00059462 | $0.00058297 | $0.0005912 | $183.78 |
| 2023-03-05 | $0.00059488 | $0.00060043 | $0.00059128 | $0.00059291 | $184.31 |
| 2023-03-04 | $0.00059584 | $0.00059786 | $0.0005887 | $0.00059474 | $184.88 |
| 2023-03-03 | $0.00061545 | $0.00061566 | $0.00059162 | $0.00059549 | $185.11 |
| 2023-03-02 | $0.00062159 | $0.00062573 | $0.00060785 | $0.00061533 | $191.28 |
| 2023-03-01 | $0.00062129 | $0.00063365 | $0.00061839 | $0.00062183 | $256.34 |
| 2023-02-28 | $0.00063525 | $0.00063675 | $0.00061991 | $0.0006212 | $436.03 |
| 2023-02-27 | $0.00066047 | $0.00066047 | $0.00063363 | $0.00063526 | $781.68 |
| 2023-02-26 | $0.0006531 | $0.00066374 | $0.00064988 | $0.0006605 | $604.01 |
| 2023-02-25 | $0.00065938 | $0.00066332 | $0.00064344 | $0.00065292 | $785.39 |
| 2023-02-24 | $0.00068021 | $0.00068564 | $0.00065578 | $0.0006589 | $501.35 |
| 2023-02-23 | $0.00069106 | $0.0006964 | $0.00067692 | $0.00068053 | $134.79 |
| 2023-02-22 | $0.00069007 | $0.00069168 | $0.00067282 | $0.00069168 | $255.51 |
| 2023-02-21 | $0.000708 | $0.0007103 | $0.00068663 | $0.00068945 | $689.91 |
| 2023-02-20 | $0.0007711 | $0.00078666 | $0.00070439 | $0.00070769 | $3,738.15 |
| 2023-02-19 | $0.00078372 | $0.00084162 | $0.00077045 | $0.00077045 | $5,855.68 |
| 2023-02-18 | $0.00078192 | $0.00079387 | $0.00077875 | $0.00078468 | $503.49 |
| 2023-02-17 | $0.00076449 | $0.00079244 | $0.00076319 | $0.0007829 | $596.66 |
| 2023-02-16 | $0.00078498 | $0.00081126 | $0.00076502 | $0.0007651 | $1,799.40 |
| 2023-02-15 | $0.00073437 | $0.00078495 | $0.00072971 | $0.00078401 | $245.92 |
| 2023-02-14 | $0.00072723 | $0.00074295 | $0.00071682 | $0.00073415 | $415.66 |
| 2023-02-13 | $0.0007722 | $0.00077847 | $0.00070448 | $0.0007274 | $183.67 |
| 2023-02-12 | $0.0007669 | $0.00079086 | $0.00075687 | $0.00077207 | $594.94 |
| 2023-02-11 | $0.00075563 | $0.00076843 | $0.00075451 | $0.0007669 | $590.96 |