VERVE Historical USD Price
Daily close · Oct 20, 2025 → Oct 31, 2026Daily price history
Oct 2, 2026 → Oct 31, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-31 | $0.0002415 | $0.00024327 | $0.0002397 | $0.00024107 | $8.16 |
| 2026-10-30 | $0.00023998 | $0.0002475 | $0.00023508 | $0.00024139 | $9.94 |
| 2026-10-29 | $0.00026112 | $0.00026143 | $0.00023754 | $0.00024012 | $76.54 |
| 2026-10-28 | $0.00025609 | $0.00026194 | $0.0002552 | $0.00026093 | $27.68 |
| 2026-10-27 | $0.0002555 | $0.00025882 | $0.00025244 | $0.00025618 | $4.41 |
| 2026-10-26 | $0.00025483 | $0.00025738 | $0.00025303 | $0.0002554 | $69.80 |
| 2026-10-25 | $0.00025496 | $0.00025809 | $0.00025392 | $0.00025474 | $42.04 |
| 2026-10-24 | $0.00025506 | $0.00025561 | $0.00024792 | $0.00025512 | $1.85 |
| 2026-10-23 | $0.00025248 | $0.00025883 | $0.00025219 | $0.00025519 | $29.93 |
| 2026-10-22 | $0.00025792 | $0.00025881 | $0.00025089 | $0.00025257 | $21.83 |
| 2026-10-21 | $0.00025613 | $0.00025954 | $0.00025565 | $0.00025785 | $1.17 |
| 2026-10-20 | $0.00025298 | $0.00025671 | $0.00025086 | $0.00025614 | $1.16 |
| 2026-10-19 | $0.00025023 | $0.00025359 | $0.0002498 | $0.00025296 | $35.61 |
| 2026-10-18 | $0.00024829 | $0.00025044 | $0.00024438 | $0.00025004 | $10.51 |
| 2026-10-17 | $0.00024959 | $0.00025013 | $0.00024634 | $0.00024832 | $1.25 |
| 2026-10-16 | $0.00025249 | $0.00025455 | $0.00024876 | $0.00024971 | $6.40 |
| 2026-10-15 | $0.00025289 | $0.00025421 | $0.00024691 | $0.00025244 | $7.99 |
| 2026-10-14 | $0.0002568 | $0.00025849 | $0.00025182 | $0.00025273 | $12.65 |
| 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 |