KVERSE Historical USD Price
Daily close · Sep 30, 2022 → Oct 1, 2023Daily price history
Sep 1, 2023 → Oct 1, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-10-01 | $0.00048955 | $0.0005168 | $0.00048955 | $0.000495 | $40.48 |
| 2023-09-30 | $0.00050125 | $0.00050125 | $0.00048955 | $0.00048955 | $44.99 |
| 2023-09-29 | $0.0005013 | $0.0005173 | $0.00050125 | $0.00050125 | $84.73 |
| 2023-09-28 | $0.00050075 | $0.00050135 | $0.00050075 | $0.0005013 | $120.16 |
| 2023-09-27 | $0.00051125 | $0.0005673 | $0.00049855 | $0.00050075 | $402.36 |
| 2023-09-25 | $0.0004019 | $0.00061245 | $0.0004019 | $0.0005947 | $617.44 |
| 2023-09-24 | $0.00071865 | $0.00094 | $0.0004001 | $0.0004019 | $2,016.73 |
| 2023-09-23 | $0.00071865 | $0.00071865 | $0.00071865 | $0.00071865 | $16.88 |
| 2023-09-22 | $0.00071875 | $0.00071875 | $0.00071865 | $0.00071865 | $65.81 |
| 2023-09-21 | $0.0007 | $0.00071875 | $0.0007 | $0.00071875 | $16.89 |
| 2023-09-20 | $0.0007 | $0.0007 | $0.0007 | $0.0007 | $16.45 |
| 2023-09-19 | $0.0007 | $0.0007 | $0.0007 | $0.0007 | $16.45 |
| 2023-09-18 | $0.00070985 | $0.00071935 | $0.0007 | $0.0007 | $57.22 |
| 2023-09-17 | $0.00070985 | $0.00070985 | $0.00070985 | $0.00070985 | $16.68 |
| 2023-09-16 | $0.0007 | $0.000715 | $0.0006505 | $0.00070985 | $82.84 |
| 2023-09-15 | $0.0008343 | $0.0008343 | $0.0007 | $0.0007 | $39.01 |
| 2023-09-14 | $0.00071 | $0.00083495 | $0.00071 | $0.0008343 | $35.29 |
| 2023-09-13 | $0.00089075 | $0.00089075 | $0.0006901 | $0.00071 | $418.92 |
| 2023-09-12 | $0.00078175 | $0.00078175 | $0.00078175 | $0.00078175 | $49.25 |
| 2023-09-11 | $0.00087565 | $0.00087565 | $0.00078165 | $0.00078175 | $49.17 |
| 2023-09-10 | $0.00087565 | $0.00091465 | $0.00087565 | $0.00087565 | $99.04 |
| 2023-09-09 | $0.0008753 | $0.00087565 | $0.0008753 | $0.00087565 | $89.76 |
| 2023-09-08 | $0.000782 | $0.00094055 | $0.000782 | $0.0008753 | $171.39 |
| 2023-09-07 | $0.0008332 | $0.00086705 | $0.00078145 | $0.000782 | $395.90 |
| 2023-09-06 | $0.000782 | $0.0008332 | $0.000782 | $0.0008332 | $1,320.90 |
| 2023-09-05 | $0.00081075 | $0.00081075 | $0.000782 | $0.000782 | $164.18 |
| 2023-09-04 | $0.00079325 | $0.0008296 | $0.0007932 | $0.00082925 | $140.72 |
| 2023-09-03 | $0.000825 | $0.000896 | $0.00079325 | $0.00079325 | $119.36 |
| 2023-09-02 | $0.000796 | $0.001088 | $0.000796 | $0.000825 | $38.46 |
| 2023-09-01 | $0.00078075 | $0.000796 | $0.00078075 | $0.000796 | $102.31 |