AVERSE Historical USD Price
Daily close · Mar 8, 2022 → Jul 27, 2022Daily price history
Jun 28, 2022 → Jul 27, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-27 | $0.00003771 | $0.00004072 | $0.0000375 | $0.00004072 | $87.47 |
| 2022-07-26 | $0.00003709 | $0.00003768 | $0.00003636 | $0.00003768 | $80.94 |
| 2022-07-25 | $0.00003962 | $0.00003969 | $0.00003713 | $0.00003713 | $79.77 |
| 2022-07-24 | $0.00003928 | $0.00004016 | $0.00003895 | $0.00003963 | $85.14 |
| 2022-07-23 | $0.00003979 | $0.00004102 | $0.00003832 | $0.00003925 | $84.31 |
| 2022-07-22 | $0.00004016 | $0.000041 | $0.00003961 | $0.00003978 | $85.45 |
| 2022-07-21 | $0.00003905 | $0.00004024 | $0.00003802 | $0.00004017 | $86.29 |
| 2022-07-20 | $0.00004067 | $0.00004112 | $0.00003891 | $0.00003907 | $83.93 |
| 2022-07-19 | $0.00003991 | $0.0000415 | $0.00003884 | $0.00004069 | $87.41 |
| 2022-07-18 | $0.00003752 | $0.00004005 | $0.00003752 | $0.00004005 | $86.02 |
| 2022-07-17 | $0.00003782 | $0.00003861 | $0.00003738 | $0.00003752 | $80.60 |
| 2022-07-16 | $0.00003611 | $0.00003794 | $0.00003542 | $0.0000378 | $81.20 |
| 2022-07-15 | $0.00003609 | $0.0000366 | $0.00003567 | $0.00003611 | $77.56 |
| 2022-07-14 | $0.0000349 | $0.00003627 | $0.00003445 | $0.00003605 | $77.45 |
| 2022-07-13 | $0.00003336 | $0.00003489 | $0.00003284 | $0.00003489 | $74.95 |
| 2022-07-12 | $0.00003432 | $0.00003469 | $0.0000334 | $0.0000334 | $71.76 |
| 2022-07-11 | $0.00003566 | $0.00003568 | $0.00003429 | $0.00003433 | $15.73 |
| 2022-07-10 | $0.00003698 | $0.00003698 | $0.00003532 | $0.0000357 | $16.36 |
| 2022-07-09 | $0.00003662 | $0.0000372 | $0.00003662 | $0.00003699 | $16.96 |
| 2022-07-08 | $0.00003673 | $0.00003739 | $0.00003608 | $0.00003669 | $16.82 |
| 2022-07-07 | $0.00003626 | $0.000037 | $0.00003583 | $0.00003672 | $16.83 |
| 2022-07-06 | $0.00003511 | $0.00003644 | $0.00003486 | $0.00003627 | $16.62 |
| 2022-07-05 | $0.00003519 | $0.0000359 | $0.000034 | $0.0000351 | $16.09 |
| 2022-07-04 | $0.00003333 | $0.00003525 | $0.00003315 | $0.00003523 | $16.15 |
| 2022-07-03 | $0.00003325 | $0.00003349 | $0.00003269 | $0.00003333 | $15.27 |
| 2022-07-02 | $0.00003295 | $0.00003345 | $0.00003265 | $0.00003324 | $28.40 |
| 2022-07-01 | $0.00003339 | $0.00003449 | $0.00003259 | $0.00003294 | $28.14 |
| 2022-06-30 | $0.00003343 | $0.00003348 | $0.0000315 | $0.00003339 | $28.53 |
| 2022-06-29 | $0.00003466 | $0.00003507 | $0.00003294 | $0.00003342 | $28.55 |
| 2022-06-28 | $0.00003569 | $0.0000368 | $0.00003462 | $0.0000347 | $0.00 |