CurrencyBeacon logo}}

Crypto Rate Dashboard

Verve Price Chart

VERVE/USD
$0.000256
2.62%

VERVE Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-03-12 $0.00053952 $0.00055809 $0.00053341 $0.00055809 $539.68
2023-03-11 $0.00054298 $0.00055299 $0.00052947 $0.00053935 $50.29
2023-03-10 $0.00054321 $0.00054409 $0.00054098 $0.00054231 $568.38
2023-03-09 $0.00059003 $0.000598 $0.00056035 $0.0005696 $177.07
2023-03-08 $0.00059386 $0.00060242 $0.00058623 $0.00058933 $183.20
2023-03-07 $0.00059116 $0.00059556 $0.00058497 $0.00059383 $184.60
2023-03-06 $0.000593 $0.00059462 $0.00058297 $0.0005912 $183.78
2023-03-05 $0.00059488 $0.00060043 $0.00059128 $0.00059291 $184.31
2023-03-04 $0.00059584 $0.00059786 $0.0005887 $0.00059474 $184.88
2023-03-03 $0.00061545 $0.00061566 $0.00059162 $0.00059549 $185.11
2023-03-02 $0.00062159 $0.00062573 $0.00060785 $0.00061533 $191.28
2023-03-01 $0.00062129 $0.00063365 $0.00061839 $0.00062183 $256.34
2023-02-28 $0.00063525 $0.00063675 $0.00061991 $0.0006212 $436.03
2023-02-27 $0.00066047 $0.00066047 $0.00063363 $0.00063526 $781.68
2023-02-26 $0.0006531 $0.00066374 $0.00064988 $0.0006605 $604.01
2023-02-25 $0.00065938 $0.00066332 $0.00064344 $0.00065292 $785.39
2023-02-24 $0.00068021 $0.00068564 $0.00065578 $0.0006589 $501.35
2023-02-23 $0.00069106 $0.0006964 $0.00067692 $0.00068053 $134.79
2023-02-22 $0.00069007 $0.00069168 $0.00067282 $0.00069168 $255.51
2023-02-21 $0.000708 $0.0007103 $0.00068663 $0.00068945 $689.91
2023-02-20 $0.0007711 $0.00078666 $0.00070439 $0.00070769 $3,738.15
2023-02-19 $0.00078372 $0.00084162 $0.00077045 $0.00077045 $5,855.68
2023-02-18 $0.00078192 $0.00079387 $0.00077875 $0.00078468 $503.49
2023-02-17 $0.00076449 $0.00079244 $0.00076319 $0.0007829 $596.66
2023-02-16 $0.00078498 $0.00081126 $0.00076502 $0.0007651 $1,799.40
2023-02-15 $0.00073437 $0.00078495 $0.00072971 $0.00078401 $245.92
2023-02-14 $0.00072723 $0.00074295 $0.00071682 $0.00073415 $415.66
2023-02-13 $0.0007722 $0.00077847 $0.00070448 $0.0007274 $183.67
2023-02-12 $0.0007669 $0.00079086 $0.00075687 $0.00077207 $594.94
2023-02-11 $0.00075563 $0.00076843 $0.00075451 $0.0007669 $590.96