Verve Historical Data

VERVE
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.000264
+0.00%
$ 541,356 $ 1
Jan 6, 2026 $ 0.000327
-5.72%
$ -- $ 31
Apr 1, 2025 $ 0.000395
+0.00%
$ -- $ 1,161
Mar 25, 2025 $ 0.000435
+0.00%
$ -- $ 0.1
Mar 18, 2025 $ 0.000467
+0.00%
$ -- $ 132
Mar 10, 2025 $ 0.00038
+0.00%
$ 778,210 $ 29
Mar 3, 2025 $ 0.000403
+0.00%
$ 825,164 $ 3
Feb 24, 2025 $ 0.000434
+0.00%
$ 890,323 $ 2
Feb 17, 2025 $ 0.00121
+0.00%
$ -- $ 88
Feb 10, 2025 $ 0.000421
+0.00%
$ -- $ 138
Feb 3, 2025 $ 0.000501
+0.00%
$ -- $ 686
Jan 27, 2025 $ 0.000469
+0.00%
$ -- $ 0
Jan 26, 2025 $ 0.000501
+0.00%
$ -- $ 211
Jan 24, 2025 $ 0.0005
-1.48%
$ -- $ 106
Jan 23, 2025 $ 0.000505
-1.74%
$ 1.04 million $ 107
Jan 22, 2025 $ 0.00051
-0.68%
$ 1.05 million $ 62
Jan 21, 2025 $ 0.000507
+0.51%
$ 1.04 million $ 75
Jan 20, 2025 $ 0.000507
-0.97%
$ 1.04 million $ 3
Jan 19, 2025 $ 0.000497
-4.86%
$ 1.02 million $ 55
Jan 18, 2025 $ 0.00051
-3.98%
$ 1.05 million $ 5
Jan 17, 2025 $ 0.000524
+3.67%
$ 1.08 million $ 43
Jan 16, 2025 $ 0.0005
-1.12%
$ 1.02 million $ 125
Jan 15, 2025 $ 0.000551
+9.72%
$ 1.13 million $ 2
Jan 14, 2025 $ 0.000514
+6.68%
$ 1.05 million $ 0
Jan 13, 2025 $ 0.000494
-2.32%
$ 1.01 million $ 0
Jan 12, 2025 $ 0.000579
+13.81%
$ 1.19 million $ 13
Jan 8, 2025 $ 0.000579
+14.00%
$ 1.19 million $ 0.1
Jan 7, 2025 $ 0.00051
-4.44%
$ 1.05 million $ 0.1
Jan 6, 2025 $ 0.000526
+7.23%
$ 1.08 million $ 60
Jan 5, 2025 $ 0.000497
-1.34%
$ 1.02 million $ 45
Jan 4, 2025 $ 0.00052
-3.67%
$ 1.07 million $ 11
Jan 3, 2025 $ 0.000532
+2.49%
$ 1.09 million $ 10
Jan 2, 2025 $ 0.000537
-0.03%
$ 1.1 million $ 96
Jan 1, 2025 $ 0.000525
-0.63%
$ 1.08 million $ 1,143
Dec 31, 2024 $ 0.000542
+2.63%
$ 1.11 million $ 3
Dec 30, 2024 $ 0.000535
+1.47%
$ 1.1 million $ 191
Dec 29, 2024 $ 0.000539
-0.84%
$ 1.11 million $ 1
Dec 28, 2024 $ 0.000545
+3.75%
$ 1.12 million $ 226
Dec 27, 2024 $ 0.000533
+1.33%
$ 1.09 million $ 76
Dec 26, 2024 $ 0.000538
+0.19%
$ 1.1 million $ 221
Dec 25, 2024 $ 0.00054
+1.27%
$ 1.11 million $ 58
Dec 24, 2024 $ 0.000539
+0.55%
$ 1.1 million $ 27
Dec 23, 2024 $ 0.000543
+9.64%
$ 1.11 million $ 109
Dec 22, 2024 $ 0.000518
+2.66%
$ 1.06 million $ 16
Dec 18, 2024 $ 0.000557
-0.27%
$ -- $ 9
Dec 17, 2024 $ 0.000561
+0.68%
$ 1.15 million $ 18
Dec 16, 2024 $ 0.000566
+0.69%
$ 1.16 million $ 14
Dec 15, 2024 $ 0.000562
+0.11%
$ 1.15 million $ 13
Dec 14, 2024 $ 0.000558
-2.23%
$ 1.14 million $ 112
Dec 13, 2024 $ 0.000572
+3.93%
$ 1.17 million $ 134
Download