Verse World Historical Data

VERSE Page 6
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $0.0739
-7.12%
$40.61 million $1.12 million
Dec 15, 2025 $0.0803
-7.62%
$43.65 million $1.34 million
Dec 14, 2025 $0.0868
-1.44%
$47.79 million $1.18 million
Dec 13, 2025 $0.088
+0.12%
$48.45 million $1.25 million
Dec 12, 2025 $0.0879
-2.42%
$48.32 million $1.24 million
Dec 11, 2025 $0.09
-2.70%
$49.54 million $1.27 million
Dec 10, 2025 $0.0925
-2.93%
$50.89 million $969,968
Dec 9, 2025 $0.0953
+4.54%
$52.43 million $1.08 million
Dec 8, 2025 $0.0912
+1.29%
$50.16 million $1.23 million
Dec 7, 2025 $0.09
-0.33%
$49.46 million $1.18 million
Dec 6, 2025 $0.0903
-0.31%
$49.68 million $1.12 million
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