VERVE Historical USD Price
Daily close · Sep 14, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-25 | $0.00027339 | $0.00027575 | $0.00027091 | $0.00027341 | $24.72 |
| 2026-09-24 | $0.00027006 | $0.00027619 | $0.00026882 | $0.00027332 | $14.20 |
| 2026-09-23 | $0.00027736 | $0.00028082 | $0.00026741 | $0.00027006 | $14.03 |
| 2026-09-22 | $0.00028286 | $0.00028317 | $0.0002757 | $0.00027737 | $230.57 |
| 2026-09-21 | $0.00027375 | $0.0002856 | $0.00027165 | $0.00028294 | $6.87 |
| 2026-09-20 | $0.00026978 | $0.00027466 | $0.00026465 | $0.00027356 | $2.29 |
| 2026-09-19 | $0.00026971 | $0.0002737 | $0.00026854 | $0.00026988 | $18.92 |
| 2026-09-18 | $0.00026161 | $0.00027197 | $0.00026066 | $0.00026969 | $6.29 |
| 2026-09-17 | $0.0002578 | $0.00026186 | $0.00025544 | $0.00026178 | $56.53 |
| 2026-09-16 | $0.00025279 | $0.00025784 | $0.00025026 | $0.00025784 | $16.05 |
| 2026-09-15 | $0.00025572 | $0.00025706 | $0.00025185 | $0.00025292 | $15.74 |
| 2026-09-14 | $0.0002544 | $0.00025999 | $0.0002539 | $0.00025571 | $15.92 |
| 2026-09-13 | $0.0002588 | $0.00025957 | $0.00025394 | $0.00025443 | $68.91 |
| 2026-09-12 | $0.00025866 | $0.00026297 | $0.00025808 | $0.00025884 | $4.18 |
| 2026-09-11 | $0.00025235 | $0.00026334 | $0.00025223 | $0.0002587 | $17.59 |
| 2026-09-10 | $0.00025746 | $0.00025849 | $0.00025108 | $0.00025249 | $26.99 |
| 2026-09-09 | $0.00026799 | $0.00026972 | $0.0002561 | $0.00025748 | $6.81 |
| 2026-09-08 | $0.00026355 | $0.00027084 | $0.0002627 | $0.00026802 | $4.26 |
| 2026-09-07 | $0.00026829 | $0.00026934 | $0.00026188 | $0.00026369 | $28.56 |
| 2026-09-06 | $0.00027339 | $0.00027406 | $0.00026446 | $0.00026832 | $5.65 |
| 2026-09-05 | $0.00025776 | $0.00027802 | $0.00025708 | $0.00027348 | $80.05 |
| 2026-09-04 | $0.00025911 | $0.0002607 | $0.00025493 | $0.0002576 | $3.42 |
| 2026-09-03 | $0.00024798 | $0.00026087 | $0.00024725 | $0.0002591 | $263.44 |
| 2026-09-02 | $0.00024935 | $0.00025101 | $0.0002457 | $0.00024771 | $79.04 |
| 2026-09-01 | $0.00025244 | $0.00025349 | $0.00024668 | $0.00024937 | $405.98 |
| 2026-08-31 | $0.00025018 | $0.00025347 | $0.00024948 | $0.00025237 | $35.92 |
| 2026-08-30 | $0.00025537 | $0.00025723 | $0.00024901 | $0.00025027 | $22.26 |
| 2026-08-29 | $0.00025507 | $0.00025601 | $0.00025342 | $0.00025541 | $295.28 |
| 2026-08-28 | $0.00026259 | $0.00026488 | $0.00025289 | $0.00025493 | $294.73 |
| 2026-08-27 | $0.00026083 | $0.00026381 | $0.00025881 | $0.00026266 | $14.85 |