Verse World Historical Data

VERSE Page 5
Download
Date Close Price change Market cap Trading volume
Dec 5, 2025 $ 0.0906
-4.22%
$ 49.83 million $ 1.2 million
Dec 4, 2025 $ 0.0946
-3.47%
$ 51.97 million $ 1.18 million
Dec 3, 2025 $ 0.098
+3.53%
$ 9.8 million $ 1.22 million
Dec 2, 2025 $ 0.0946
+8.81%
$ 9.46 million $ 1.21 million
Dec 1, 2025 $ 0.087
-7.01%
$ 8.69 million $ 1.16 million
Nov 30, 2025 $ 0.0951
+0.76%
$ 9.35 million $ 850,851
Nov 29, 2025 $ 0.0945
-2.50%
$ 9.44 million $ 1.1 million
Nov 28, 2025 $ 0.0972
-4.43%
$ 9.7 million $ 1.22 million
Nov 27, 2025 $ 0.102
-2.20%
$ 10.17 million $ 982,384
Nov 26, 2025 $ 0.104
+3.02%
$ 10.43 million $ 988,659
Nov 25, 2025 $ 0.101
-0.15%
$ 10.13 million $ 1.27 million
Nov 24, 2025 $ 0.101
+2.99%
$ 10.08 million $ 1.37 million
Nov 23, 2025 $ 0.0976
+2.75%
$ 9.79 million $ 1.28 million
Nov 22, 2025 $ 0.0959
-0.17%
$ 9.5 million $ 1.35 million
Nov 21, 2025 $ 0.0952
-6.75%
$ 9.61 million $ 1.47 million
Nov 20, 2025 $ 0.104
-1.38%
$ 10.23 million $ 1.33 million
Nov 19, 2025 $ 0.105
+0.78%
$ 10.52 million $ 1.44 million
Nov 18, 2025 $ 0.105
+3.83%
$ 10.46 million $ 1.17 million
Nov 17, 2025 $ 0.101
-1.13%
$ 10.08 million $ 973,936
Nov 16, 2025 $ 0.102
-1.09%
$ 10.2 million $ 985,730
Nov 15, 2025 $ 0.103
+1.13%
$ 10.31 million $ 1.39 million
Nov 14, 2025 $ 0.102
+0.59%
$ 10.16 million $ 1.22 million
Nov 13, 2025 $ 0.102
+0.46%
$ 10.19 million $ 1.9 million
Nov 12, 2025 $ 0.101
+1.35%
$ 10.11 million $ 1.96 million
Nov 11, 2025 $ 0.1
-5.67%
$ 10.01 million $ 2.09 million
Nov 10, 2025 $ 0.106
+1.28%
$ 10.61 million $ 2.35 million
Nov 9, 2025 $ 0.105
+2.90%
$ 10.48 million $ 2.17 million
Nov 8, 2025 $ 0.102
-8.02%
$ 10.18 million $ 2.13 million
Nov 7, 2025 $ 0.111
+14.69%
$ 11.07 million $ 1.82 million
Nov 6, 2025 $ 0.0965
-4.96%
$ 9.65 million $ 2.11 million
Nov 5, 2025 $ 0.102
+5.48%
$ 10.16 million $ 2.01 million
Nov 4, 2025 $ 0.0963
-5.85%
$ 9.63 million $ 1.86 million
Nov 3, 2025 $ 0.102
-11.82%
$ 10.22 million $ 1.85 million
Nov 2, 2025 $ 0.116
-1.39%
$ 11.48 million $ 1.64 million
Nov 1, 2025 $ 0.117
-2.17%
$ 11.72 million $ 1.53 million
Oct 31, 2025 $ 0.12
+0.18%
$ 11.99 million $ 1.95 million
Oct 30, 2025 $ 0.119
-3.11%
$ 11.98 million $ 1.94 million
Oct 29, 2025 $ 0.123
-0.46%
$ 12.33 million $ 1.85 million
Oct 28, 2025 $ 0.124
+0.66%
$ 12.36 million $ 1.84 million
Oct 27, 2025 $ 0.123
-2.69%
$ 12.32 million $ 1.87 million
Oct 26, 2025 $ 0.127
+4.38%
$ 12.67 million $ 1.77 million
Oct 25, 2025 $ 0.121
-5.55%
$ 12.14 million $ 2.35 million
Oct 24, 2025 $ 0.129
-1.26%
$ 12.85 million $ 4.42 million
Oct 23, 2025 $ 0.129
+0.39%
$ 13.05 million $ 1.75 million
Oct 22, 2025 $ 0.128
-3.07%
$ 12.84 million $ 1.7 million
Oct 21, 2025 $ 0.133
+7.38%
$ 13.18 million $ 1.73 million
Oct 20, 2025 $ 0.125
+1.55%
$ 12.42 million $ 1.8 million
Oct 19, 2025 $ 0.124
+0.53%
$ 12.28 million $ 1.79 million
Oct 18, 2025 $ 0.123
+0.18%
$ 12.35 million $ 1.75 million
Oct 17, 2025 $ 0.123
+1.17%
$ 12.3 million $ 1.42 million