Verse World (VERSE) Исторически данни

Daily Verse World price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days VERSE moved from $0.1282 to $0.0876 (−31.67%), with a high of $0.1306 and a low of $0.0158.

Дата	Отваряне	Макс.	Мин.	Затваряне	Промяна	Обем	Пазарна капитализация
Oct 22, 2026	$0.0197	—	—	$0.0876	344.42%	$13,743	$20,175,585
Oct 21, 2026	$0.0197	—	—	$0.0197	0.26%	$30,237	$19,717,339
Oct 20, 2026	$0.0202	—	—	$0.0197	2.52%	$20,572	$19,665,555
Oct 19, 2026	$0.0200	—	—	$0.0202	0.99%	$25,402	$20,173,168
Oct 18, 2026	$0.0200	—	—	$0.0200	0.06%	$12,911	$19,974,842
Oct 17, 2026	$0.0200	—	—	$0.0200	0.22%	$22,701	$19,986,918
Oct 16, 2026	$0.0206	—	—	$0.0200	2.66%	$24,844	$20,031,092
Oct 15, 2026	$0.0206	—	—	$0.0206	0.19%	$20,022	$20,578,902
Oct 14, 2026	$0.0207	—	—	$0.0206	0.49%	$24,239	$20,617,362
Oct 13, 2026	$0.0209	—	—	$0.0207	0.68%	$20,228	$20,718,582
Oct 12, 2026	$0.0209	—	—	$0.0209	0.18%	$21,503	$20,861,136
Oct 11, 2026	$0.0208	—	—	$0.0209	0.34%	$35,378	$20,899,205
Oct 10, 2026	$0.0209	—	—	$0.0208	0.57%	$81,003	$20,828,758
Oct 9, 2026	$0.0224	—	—	$0.0209	6.33%	$99,041	$20,949,037
Oct 8, 2026	$0.0230	—	—	$0.0224	2.60%	$99,763	$22,364,876
Oct 7, 2026	$0.0232	—	—	$0.0230	1.02%	$89,823	$22,961,757
Oct 6, 2026	$0.0232	—	—	$0.0232	0.09%	$85,977	$23,199,529
Oct 5, 2026	$0.0227	—	—	$0.0232	2.23%	$95,524	$23,219,869
Oct 4, 2026	$0.0226	—	—	$0.0227	0.66%	$90,657	$22,714,178
Oct 3, 2026	$0.0218	—	—	$0.0226	3.49%	$106,675	$22,564,276
Oct 2, 2026	$0.0216	—	—	$0.0218	1.10%	$90,045	$21,802,652
Oct 1, 2026	$0.0216	—	—	$0.0216	0.36%	$86,992	$21,566,230
Sep 30, 2026	$0.0217	—	—	$0.0216	0.31%	$94,078	$21,643,271
Sep 29, 2026	$0.0217	—	—	$0.0217	0.20%	$24,431	$21,711,462
Sep 28, 2026	$0.0215	—	—	$0.0217	0.82%	$29,616	$21,667,764
Sep 27, 2026	$0.0213	—	—	$0.0215	0.71%	$31,926	$21,492,069
Sep 26, 2026	$0.0213	—	—	$0.0213	0.40%	$74,349	$21,340,600
Sep 25, 2026	$0.0210	—	—	$0.0213	1.38%	$84,864	$21,255,432
Sep 24, 2026	$0.0210	—	—	$0.0210	0.07%	$79,724	$20,966,145
Sep 23, 2026	$0.0211	—	—	$0.0210	0.50%	$24,696	$20,951,021
Sep 22, 2026	$0.0205	—	—	$0.0211	2.63%	$72,648	$21,056,844
Sep 21, 2026	$0.0209	—	—	$0.0205	1.96%	$84,857	$20,516,939
Sep 20, 2026	$0.0212	—	—	$0.0209	1.20%	$90,901	$20,926,705
Sep 19, 2026	$0.0191	—	—	$0.0212	11.05%	$110,784	$21,180,544
Sep 18, 2026	$0.0191	—	—	$0.0191	0.36%	$69,599	$19,073,600
Sep 17, 2026	$0.0195	—	—	$0.0191	1.82%	$20,219	$19,141,971
Sep 16, 2026	$0.0199	—	—	$0.0195	1.83%	$19,004	$19,496,068
Sep 15, 2026	$0.0199	—	—	$0.0199	0.11%	$19,464	$19,860,324
Sep 14, 2026	$0.0197	—	—	$0.0199	0.70%	$61,890	$19,881,889
Sep 13, 2026	$0.0199	—	—	$0.0197	1.02%	$186,271	$19,744,600
Sep 12, 2026	$0.0199	—	—	$0.0199	0.17%	$177,516	$19,947,130
Sep 11, 2026	$0.0204	—	—	$0.0199	2.34%	$113,601	$19,914,245
Sep 10, 2026	$0.0202	—	—	$0.0204	0.88%	$17,799	$20,390,976
Sep 9, 2026	$0.0203	—	—	$0.0202	0.54%	$66,647	$20,213,019
Sep 8, 2026	$0.0209	—	—	$0.0203	2.57%	$175,435	$20,322,246
Sep 7, 2026	$0.0203	—	—	$0.0209	2.80%	$186,297	$20,857,618
Sep 6, 2026	$0.0201	—	—	$0.0203	0.99%	$180,208	$20,289,067
Sep 5, 2026	$0.0204	—	—	$0.0201	1.58%	$184,567	$20,089,567
Sep 4, 2026	$0.0201	—	—	$0.0204	1.35%	$183,202	$20,411,666
Sep 3, 2026	$0.0202	—	—	$0.0201	0.14%	$174,015	$20,138,848
Sep 2, 2026	$0.0209	—	—	$0.0202	3.33%	$26,794	$20,166,867
Sep 1, 2026	$0.0202	—	—	$0.0209	3.21%	$63,448	$20,861,957
Aug 31, 2026	$0.0207	—	—	$0.0202	2.29%	$169,707	$20,212,156
Aug 30, 2026	$0.0204	—	—	$0.0207	1.25%	$186,210	$20,685,351
Aug 29, 2026	$0.0214	—	—	$0.0204	4.44%	$175,675	$20,429,141
Aug 28, 2026	$0.0201	—	—	$0.0214	6.38%	$199,400	$21,378,172
Aug 27, 2026	$0.0190	—	—	$0.0201	5.60%	$189,402	$20,096,819
Aug 26, 2026	$0.0196	—	—	$0.0190	2.65%	$186,568	$19,031,155
Aug 25, 2026	$0.0193	—	—	$0.0196	1.51%	$203,714	$19,550,068
Aug 24, 2026	$0.0191	—	—	$0.0193	0.69%	$68,101	$19,259,786
Aug 23, 2026	$0.0190	—	—	$0.0191	0.90%	$108,103	$19,127,104
Aug 22, 2026	$0.0176	—	—	$0.0190	7.57%	$204,691	$18,955,995
Aug 21, 2026	$0.0176	—	—	$0.0176	0.35%	$171,869	$17,622,708
Aug 20, 2026	$0.0161	—	—	$0.0176	9.03%	$196,834	$17,561,634
Aug 19, 2026	$0.0164	—	—	$0.0161	1.72%	$189,349	$16,106,908
Aug 18, 2026	$0.0158	—	—	$0.0164	3.47%	$223,593	$16,388,383
Aug 17, 2026	$0.0163	—	—	$0.0158	2.66%	$221,121	$15,839,021
Aug 16, 2026	$0.0161	—	—	$0.0163	0.91%	$66,788	$16,272,107
Aug 15, 2026	$0.0162	—	—	$0.0161	0.57%	$97,027	$16,125,460
Aug 14, 2026	$0.0161	—	—	$0.0162	0.61%	$224,755	$16,217,984
Aug 13, 2026	$0.0162	—	—	$0.0161	0.60%	$208,202	$16,120,444
Aug 12, 2026	$0.0163	—	—	$0.0162	0.24%	$216,055	$16,217,363
Aug 11, 2026	$0.0163	—	—	$0.0163	0.23%	$221,592	$16,256,637
Aug 10, 2026	$0.0166	—	—	$0.0163	1.87%	$219,141	$16,294,407
Aug 9, 2026	$0.0164	—	—	$0.0166	1.45%	$203,475	$16,605,045
Aug 8, 2026	$0.0160	—	—	$0.0164	2.13%	$39,554	$16,367,091
Aug 7, 2026	$0.0164	—	—	$0.0160	2.27%	$204,511	$16,026,051
Aug 6, 2026	$0.0164	—	—	$0.0164	0.17%	$214,983	$16,397,933
Aug 5, 2026	$0.0164	—	—	$0.0164	0.04%	$225,005	$16,370,179
Aug 4, 2026	$0.0163	—	—	$0.0164	0.26%	$208,883	$16,364,258
Aug 3, 2026	$0.0161	—	—	$0.0163	1.34%	$219,558	$16,322,097
Aug 2, 2026	$0.0165	—	—	$0.0161	2.20%	$220,355	$16,105,529
Aug 1, 2026	$0.0169	—	—	$0.0165	2.28%	$75,448	$16,468,583
Jul 31, 2026	$0.0167	—	—	$0.0169	0.97%	$140,144	$16,852,578
Jul 30, 2026	$0.0167	—	—	$0.0167	0.07%	$206,795	$16,690,429
Jul 29, 2026	$0.0169	—	—	$0.0167	1.16%	$215,055	$16,679,061
Jul 28, 2026	$0.0178	—	—	$0.0169	5.26%	$185,959	$16,874,027
Jul 27, 2026	$0.0173	—	—	$0.0178	3.03%	$151,333	$17,811,546
Jul 26, 2026	$0.0175	—	—	$0.0173	0.93%	$207,182	$17,287,823
Jul 25, 2026	$0.0179	—	—	$0.0175	2.58%	$150,771	$17,450,776
Jul 24, 2026	$0.0184	—	—	$0.0179	2.77%	$129,463	$17,913,510
Jul 23, 2026	$0.0186	—	—	$0.0184	1.00%	$126,889	$18,423,802
Jul 22, 2026	$0.0187	—	—	$0.0186	0.32%	$206,955	$18,610,420
Jul 21, 2026	$0.0184	—	—	$0.0187	1.53%	$212,813	$18,669,870
Jul 20, 2026	$0.0182	—	—	$0.0184	0.99%	$201,298	$18,388,457
Jul 19, 2026	$0.0184	—	—	$0.0182	0.78%	$58,096	$18,207,553
Jul 18, 2026	$0.0184	—	—	$0.0184	0.14%	$58,497	$18,350,194
Jul 17, 2026	$0.0187	—	—	$0.0184	1.70%	$157,663	$18,376,511
Jul 16, 2026	$0.0190	—	—	$0.0187	1.52%	$48,476	$18,693,917
Jul 15, 2026	$0.0185	—	—	$0.0190	2.73%	$199,897	$18,983,206
Jul 14, 2026	$0.0189	—	—	$0.0185	2.28%	$218,976	$18,478,852
Jul 13, 2026	$0.0189	—	—	$0.0189	0.09%	$195,743	$18,910,929
Jul 12, 2026	$0.0191	—	—	$0.0189	0.82%	$171,633	$18,928,207
Jul 11, 2026	$0.0190	—	—	$0.0191	0.30%	$173,204	$19,084,504
Jul 10, 2026	$0.0192	—	—	$0.0190	0.91%	$174,108	$19,027,310
Jul 9, 2026	$0.0197	—	—	$0.0192	2.46%	$174,554	$1,920,166
Jul 8, 2026	$0.0202	—	—	$0.0197	2.57%	$176,836	$1,968,657
Jul 7, 2026	$0.0205	—	—	$0.0202	1.21%	$182,851	$2,020,575
Jul 6, 2026	$0.0202	—	—	$0.0205	1.30%	$183,322	$2,045,416
Jul 5, 2026	$0.0200	—	—	$0.0202	0.85%	$26,819	$2,019,211
Jul 4, 2026	$0.0203	—	—	$0.0200	1.43%	$99,393	$2,002,289
Jul 3, 2026	$0.0187	—	—	$0.0203	8.71%	$214,386	$2,031,304
Jul 2, 2026	$0.0187	—	—	$0.0187	0.07%	$26,827	$1,868,639
Jul 1, 2026	$0.0191	—	—	$0.0187	2.27%	$178,281	$1,867,350
Jun 30, 2026	$0.0183	—	—	$0.0191	4.41%	$49,790	$1,910,697
Jun 29, 2026	$0.0183	—	—	$0.0183	0.03%	$156,567	$18,300,143
Jun 28, 2026	$0.0195	—	—	$0.0183	6.41%	$182,382	$18,293,837
Jun 27, 2026	$0.0178	—	—	$0.0195	10.10%	$44,156	$19,547,154
Jun 26, 2026	$0.0178	—	—	$0.0178	0.41%	$181,533	$1,775,429
Jun 25, 2026	$0.0182	—	—	$0.0178	1.98%	$70,315	$1,782,774
Jun 24, 2026	$0.0183	—	—	$0.0182	0.64%	$174,424	$1,818,718
Jun 23, 2026	$0.0190	—	—	$0.0183	3.79%	$205,227	$1,830,377
Jun 22, 2026	$0.0195	—	—	$0.0190	2.34%	$207,076	$1,902,566
Jun 21, 2026	$0.0188	—	—	$0.0195	3.51%	$195,447	$1,948,072
Jun 20, 2026	$0.0191	—	—	$0.0188	1.39%	$220,153	$1,881,997
Jun 19, 2026	$0.0198	—	—	$0.0191	3.36%	$191,590	$1,908,605
Jun 18, 2026	$0.0201	—	—	$0.0198	1.77%	$94,634	$1,975,050
Jun 17, 2026	$0.0201	—	—	$0.0201	0.04%	$37,217	$2,010,700
Jun 16, 2026	$0.0194	—	—	$0.0201	3.61%	$138,009	$2,009,980
Jun 15, 2026	$0.0190	—	—	$0.0194	1.92%	$224,023	$1,940,022
Jun 14, 2026	$0.0184	—	—	$0.0190	3.33%	$259,735	$1,903,562
Jun 13, 2026	$0.0195	—	—	$0.0184	5.74%	$297,818	$1,842,135
Jun 12, 2026	$0.0187	—	—	$0.0195	4.44%	$118,060	$1,954,223
Jun 11, 2026	$0.0194	—	—	$0.0187	3.46%	$165,879	$1,871,170
Jun 10, 2026	$0.0199	—	—	$0.0194	2.49%	$244,229	$1,938,152
Jun 9, 2026	$0.0198	—	—	$0.0199	0.51%	$313,435	$1,987,643
Jun 8, 2026	$0.0187	—	—	$0.0198	5.77%	$533,691	$1,977,547
Jun 7, 2026	$0.0192	—	—	$0.0187	2.85%	$311,744	$1,869,636
Jun 6, 2026	$0.0207	—	—	$0.0192	6.82%	$993,176	$1,924,491
Jun 5, 2026	$0.0214	—	—	$0.0207	3.60%	$240,887	$2,065,381
Jun 4, 2026	$0.0222	—	—	$0.0214	3.29%	$799,286	$2,142,518
Jun 3, 2026	$0.0242	—	—	$0.0222	8.35%	$742,623	$2,215,385
Jun 2, 2026	$0.0244	—	—	$0.0242	0.97%	$802,400	$2,417,324
Jun 1, 2026	$0.0245	—	—	$0.0244	0.54%	$738,982	$2,441,004
May 31, 2026	$0.0249	—	—	$0.0245	1.38%	$804,458	$2,454,195
May 30, 2026	$0.0247	—	—	$0.0249	0.66%	$798,080	$2,488,453
May 29, 2026	$0.0249	—	—	$0.0247	0.86%	$821,690	$2,472,077
May 28, 2026	$0.0254	—	—	$0.0249	1.75%	$812,051	$2,493,573
May 27, 2026	$0.0261	—	—	$0.0254	2.82%	$813,613	$2,538,029
May 26, 2026	$0.0262	—	—	$0.0261	0.31%	$938,945	$2,611,584
May 25, 2026	$0.0265	—	—	$0.0262	1.31%	$797,125	$2,619,619
May 24, 2026	$0.0261	—	—	$0.0265	1.64%	$461,561	$2,654,277
May 23, 2026	$0.0270	—	—	$0.0261	3.19%	$884,707	$2,611,441
May 22, 2026	$0.0271	—	—	$0.0270	0.42%	$1,102,903	$2,697,400
May 21, 2026	$0.0264	—	—	$0.0271	2.68%	$467,810	$2,708,716
May 20, 2026	$0.0267	—	—	$0.0264	1.27%	$1,162,756	$2,638,088
May 19, 2026	$0.0268	—	—	$0.0267	0.44%	$1,159,935	$2,672,094
May 18, 2026	$0.0271	—	—	$0.0268	0.99%	$778,494	$2,683,834
May 17, 2026	$0.0278	—	—	$0.0271	2.40%	$1,009,663	$2,710,545
May 16, 2026	$0.0285	—	—	$0.0278	2.52%	$1,192,556	$2,777,198
May 15, 2026	$0.0284	—	—	$0.0285	0.27%	$875,337	$2,848,997
May 14, 2026	$0.0292	—	—	$0.0284	2.67%	$1,003,112	$2,841,360
May 13, 2026	$0.0298	—	—	$0.0292	2.09%	$860,116	$2,919,443
May 12, 2026	$0.0301	—	—	$0.0298	0.96%	$846,456	$2,981,675
May 11, 2026	$0.0294	—	—	$0.0301	2.27%	$1,013,018	$3,010,463
May 10, 2026	$0.0291	—	—	$0.0294	1.32%	$519,637	$2,943,757
May 9, 2026	$0.0280	—	—	$0.0291	3.72%	$829,540	$2,905,290
May 8, 2026	$0.0281	—	—	$0.0280	0.18%	$903,621	$2,800,980
May 7, 2026	$0.0275	—	—	$0.0281	2.03%	$641,160	$2,805,902
May 6, 2026	$0.0271	—	—	$0.0275	1.65%	$696,512	$2,749,998
May 5, 2026	$0.0271	—	—	$0.0271	0.28%	$734,336	$2,705,273
May 4, 2026	$0.0280	—	—	$0.0271	3.10%	$707,935	$2,712,981
May 3, 2026	$0.0288	—	—	$0.0280	2.62%	$570,117	$2,799,728
May 2, 2026	$0.0286	—	—	$0.0288	0.52%	$725,835	$2,875,134
May 1, 2026	$0.0288	—	—	$0.0286	0.81%	$745,531	$2,860,333
Apr 30, 2026	$0.0292	—	—	$0.0288	1.23%	$447,958	$2,883,548
Apr 29, 2026	$0.0295	—	—	$0.0292	1.02%	$640,881	$2,919,424
Apr 28, 2026	$0.0303	—	—	$0.0295	2.50%	$765,402	$2,949,573
Apr 27, 2026	$0.0302	—	—	$0.0303	0.19%	$541,690	$3,025,087
Apr 26, 2026	$0.0303	—	—	$0.0302	0.38%	$470,749	$3,019,245
Apr 25, 2026	$0.0306	—	—	$0.0303	1.05%	$736,499	$3,030,883
Apr 24, 2026	$0.0311	—	—	$0.0306	1.53%	$671,140	$3,062,989
Apr 23, 2026	$0.0311	—	—	$0.0311	0.16%	$465,370	$3,110,438
Apr 22, 2026	$0.0309	—	—	$0.0311	0.52%	$389,641	$3,105,419
Apr 21, 2026	$0.0308	—	—	$0.0309	0.39%	$601,755	$3,089,264
Apr 20, 2026	$0.0315	—	—	$0.0308	2.21%	$611,654	$3,077,411
Apr 19, 2026	$0.0322	—	—	$0.0315	2.22%	$604,547	$3,147,009
Apr 18, 2026	$0.0314	—	—	$0.0322	2.42%	$598,018	$3,218,477
Apr 17, 2026	$0.0312	—	—	$0.0314	0.57%	$301,558	$3,142,464
Apr 16, 2026	$0.0259	—	—	$0.0312	20.83%	$382,768	$3,124,688
Apr 15, 2026	$0.0268	—	—	$0.0259	3.57%	$582,202	$2,585,961
Apr 14, 2026	$0.0254	—	—	$0.0268	5.42%	$635,010	$2,681,659
Apr 13, 2026	$0.0261	—	—	$0.0254	2.42%	$599,496	$2,543,897
Apr 12, 2026	$0.0265	—	—	$0.0261	1.53%	$284,517	$2,607,026
Apr 11, 2026	$0.0259	—	—	$0.0265	2.19%	$361,383	$2,647,454
Apr 10, 2026	$0.0261	—	—	$0.0259	0.67%	$566,186	$2,590,646
Apr 9, 2026	$0.0268	—	—	$0.0261	2.61%	$594,980	$2,608,033
Apr 8, 2026	$0.0253	—	—	$0.0268	5.65%	$608,276	$2,677,864
Apr 7, 2026	$0.0256	—	—	$0.0253	1.02%	$498,565	$2,534,613
Apr 6, 2026	$0.0256	—	—	$0.0256	0.07%	$313,277	$2,560,782
Apr 5, 2026	$0.0255	—	—	$0.0256	0.32%	$592,309	$2,562,637
Apr 4, 2026	$0.0253	—	—	$0.0255	1.00%	$585,643	$2,554,361
Apr 3, 2026	$0.0259	—	—	$0.0253	2.25%	$619,213	$2,529,084
Apr 2, 2026	$0.0267	—	—	$0.0259	3.16%	$493,385	$2,587,174
Apr 1, 2026	$0.0270	—	—	$0.0267	1.17%	$369,242	$2,671,515
Mar 31, 2026	$0.0265	—	—	$0.0270	2.05%	$289,188	$2,703,056
Mar 30, 2026	$0.0265	—	—	$0.0265	0.14%	$590,655	$2,648,839
Mar 29, 2026	$0.0271	—	—	$0.0265	2.08%	$595,031	$2,652,421
Mar 28, 2026	$0.0622	—	—	$0.0271	56.47%	$322,905	$2,708,746
Mar 27, 2026	$0.0624	—	—	$0.0622	0.24%	$648,202	$6,222,792
Mar 26, 2026	$0.0669	—	—	$0.0624	6.78%	$675,580	$6,237,497
Mar 25, 2026	$0.0978	—	—	$0.0669	31.61%	$591,032	$6,690,806
Mar 24, 2026	$0.0898	—	—	$0.0978	8.90%	$323,282	$9,782,945
Mar 23, 2026	$0.0765	—	—	$0.0898	17.39%	$363,973	$8,983,791
Mar 22, 2026	$0.0300	—	—	$0.0765	154.77%	$468,731	$7,652,866
Mar 21, 2026	$0.0652	—	—	$0.0300	53.91%	$281,628	$3,003,876
Mar 20, 2026	$0.0667	—	—	$0.0652	2.27%	$622,578	$6,517,738
Mar 19, 2026	$0.0570	—	—	$0.0667	16.90%	$611,195	$6,668,861
Mar 18, 2026	$0.0571	—	—	$0.0570	0.05%	$875,261	$5,704,726
Mar 17, 2026	$0.0563	—	—	$0.0571	1.37%	$883,707	$5,707,827
Mar 16, 2026	$0.0737	—	—	$0.0563	23.60%	$886,145	$5,630,415
Mar 15, 2026	$0.0563	—	—	$0.0737	30.87%	$507,239	$7,369,345
Mar 14, 2026	$0.0585	—	—	$0.0563	3.78%	$864,389	$5,631,159
Mar 13, 2026	$0.0315	—	—	$0.0585	85.92%	$798,175	$5,852,661
Mar 12, 2026	$0.0573	—	—	$0.0315	45.07%	$774,095	$31,479,988
Mar 11, 2026	$0.0516	—	—	$0.0573	10.98%	$826,977	$5,731,143
Mar 10, 2026	$0.0526	—	—	$0.0516	1.80%	$1,060,494	$5,164,052
Mar 9, 2026	$0.0535	—	—	$0.0526	1.68%	$998,960	$5,258,498
Mar 8, 2026	$0.0678	—	—	$0.0535	21.10%	$996,309	$5,348,414
Mar 7, 2026	$0.0563	—	—	$0.0678	20.38%	$612,753	$6,778,676
Mar 6, 2026	$0.0702	—	—	$0.0563	19.75%	$979,298	$5,631,197
Mar 5, 2026	$0.0552	—	—	$0.0702	27.22%	$610,898	$7,016,941
Mar 4, 2026	$0.0577	—	—	$0.0552	4.48%	$1,022,307	$5,515,718
Mar 3, 2026	$0.0550	—	—	$0.0577	5.01%	$911,270	$5,774,214
Mar 2, 2026	$0.0504	—	—	$0.0550	9.05%	$994,990	$5,498,716
Mar 1, 2026	$0.0690	—	—	$0.0504	26.89%	$1,281,268	$5,042,525
Feb 28, 2026	$0.0604	—	—	$0.0690	14.21%	$616,035	$6,896,738
Feb 27, 2026	$0.0581	—	—	$0.0604	3.88%	$876,582	$6,038,597
Feb 26, 2026	$0.0685	—	—	$0.0581	15.18%	$1,018,608	$5,812,889
Feb 25, 2026	$0.0677	—	—	$0.0685	1.28%	$637,134	$6,852,897
Feb 24, 2026	$0.0573	—	—	$0.0677	18.15%	$652,286	$6,766,254
Feb 23, 2026	$0.0593	—	—	$0.0573	3.36%	$989,977	$5,726,862
Feb 22, 2026	$0.0622	—	—	$0.0593	4.74%	$988,371	$5,925,834
Feb 21, 2026	$0.0720	—	—	$0.0622	13.66%	$868,638	$6,220,605
Feb 20, 2026	$0.0594	—	—	$0.0720	21.38%	$623,916	$7,204,959
Feb 19, 2026	$0.0701	—	—	$0.0594	15.36%	$1,032,774	$5,935,771
Feb 18, 2026	$0.0737	—	—	$0.0701	4.84%	$696,317	$7,012,646
Feb 17, 2026	$0.0636	—	—	$0.0737	15.92%	$647,136	$7,369,379
Feb 16, 2026	$0.0620	—	—	$0.0636	2.53%	$953,326	$6,357,040
Feb 15, 2026	$0.0706	—	—	$0.0620	12.23%	$1,085,480	$6,200,207
Feb 14, 2026	$0.0705	—	—	$0.0706	0.24%	$704,233	$7,064,436
Feb 13, 2026	$0.0687	—	—	$0.0705	2.51%	$677,672	$7,047,458
Feb 12, 2026	$0.0426	—	—	$0.0687	61.39%	$740,078	$6,874,787
Feb 11, 2026	$0.0441	—	—	$0.0426	3.51%	$899,050	$42,596,977
Feb 10, 2026	$0.0628	—	—	$0.0441	29.71%	$915,945	$44,145,182
Feb 9, 2026	$0.0721	—	—	$0.0628	12.91%	$1,074,330	$6,280,167
Feb 8, 2026	$0.0664	—	—	$0.0721	8.54%	$715,912	$7,211,517
Feb 7, 2026	$0.0736	—	—	$0.0664	9.71%	$895,325	$6,644,261
Feb 6, 2026	$0.0795	—	—	$0.0736	7.45%	$643,890	$7,359,140
Feb 5, 2026	$0.0692	—	—	$0.0795	14.96%	$615,883	$7,951,298
Feb 4, 2026	$0.0784	—	—	$0.0692	11.76%	$1,074,823	$6,916,456
Feb 3, 2026	$0.0722	—	—	$0.0784	8.55%	$761,107	$7,838,144
Feb 2, 2026	$0.0808	—	—	$0.0722	10.61%	$1,001,418	$7,220,812
Feb 1, 2026	$0.0837	—	—	$0.0808	3.49%	$758,692	$8,077,880
Jan 31, 2026	$0.0786	—	—	$0.0837	6.45%	$889,726	$8,369,731
Jan 30, 2026	$0.0805	—	—	$0.0786	2.32%	$1,382,082	$7,862,951
Jan 29, 2026	$0.0812	—	—	$0.0805	0.88%	$1,109,580	$8,050,096
Jan 28, 2026	$0.0842	—	—	$0.0812	3.52%	$1,082,188	$8,121,833
Jan 27, 2026	$0.0833	—	—	$0.0842	1.11%	$905,940	$8,418,443
Jan 26, 2026	$0.0917	—	—	$0.0833	9.20%	$974,212	$8,326,304
Jan 25, 2026	$0.0860	—	—	$0.0917	6.69%	$732,890	$9,170,371
Jan 24, 2026	$0.0883	—	—	$0.0860	2.68%	$970,162	$8,595,734
Jan 23, 2026	$0.0869	—	—	$0.0883	1.64%	$865,211	$8,832,332
Jan 22, 2026	$0.0887	—	—	$0.0869	2.06%	$959,202	$8,689,424
Jan 21, 2026	$0.0868	—	—	$0.0887	2.17%	$847,509	$8,872,187
Jan 20, 2026	$0.0894	—	—	$0.0868	2.81%	$1,143,483	$8,683,727
Jan 19, 2026	$0.0785	—	—	$0.0894	13.85%	$1,116,825	$8,935,229
Jan 18, 2026	$0.0953	—	—	$0.0785	17.65%	$1,020,802	$7,847,927
Jan 17, 2026	$0.0972	—	—	$0.0953	2.00%	$924,956	$9,529,592
Jan 16, 2026	$0.0923	—	—	$0.0972	5.35%	$840,576	$9,723,710
Jan 15, 2026	$0.0917	—	—	$0.0923	0.61%	$1,341,656	$9,230,098
Jan 14, 2026	$0.0932	—	—	$0.0917	1.58%	$1,353,397	$9,174,155
Jan 13, 2026	$0.0906	—	—	$0.0932	2.89%	$988,868	$9,321,806
Jan 12, 2026	$0.0885	—	—	$0.0906	2.42%	$1,277,655	$9,059,658
Jan 11, 2026	$0.0889	—	—	$0.0885	0.45%	$1,347,627	$8,845,472
Jan 10, 2026	$0.0778	—	—	$0.0889	14.27%	$1,308,698	$8,885,552
Jan 9, 2026	$0.0771	—	—	$0.0778	0.85%	$1,132,313	$7,776,198
Jan 8, 2026	$0.0793	—	—	$0.0771	2.82%	$1,406,368	$7,710,802
Jan 7, 2026	$0.0776	—	—	$0.0793	2.28%	$1,239,025	$7,934,957
Jan 6, 2026	$0.0762	—	—	$0.0776	1.78%	$1,230,044	$7,758,234
Jan 5, 2026	$0.0760	—	—	$0.0762	0.27%	$1,247,200	$7,622,524
Jan 4, 2026	$0.0745	—	—	$0.0760	2.03%	$861,258	$7,601,902
Jan 3, 2026	$0.0734	—	—	$0.0745	1.52%	$1,597,347	$7,450,865
Jan 2, 2026	$0.0755	—	—	$0.0734	2.74%	$956,928	$7,339,043
Jan 1, 2026	$0.0759	—	—	$0.0755	0.62%	$1,057,777	$7,545,993
Dec 31, 2025	$0.0750	—	—	$0.0759	1.26%	$1,278,740	$7,584,377
Dec 30, 2025	$0.0763	—	—	$0.0750	1.71%	$1,225,176	$7,499,931
Dec 29, 2025	$0.0757	—	—	$0.0763	0.75%	$1,287,277	$7,614,581
Dec 28, 2025	$0.0749	—	—	$0.0757	1.12%	$1,558,353	$7,581,954
Dec 27, 2025	$0.0742	—	—	$0.0749	0.93%	$1,614,202	$7,480,785
Dec 26, 2025	$0.0747	—	—	$0.0742	0.72%	$1,612,684	$7,423,652
Dec 25, 2025	$0.0752	—	—	$0.0747	0.66%	$1,203,478	$7,472,644
Dec 24, 2025	$0.0760	—	—	$0.0752	1.06%	$951,944	$7,524,048
Dec 23, 2025	$0.0762	—	—	$0.0760	0.20%	$1,019,761	$7,597,966
Dec 22, 2025	$0.0723	—	—	$0.0762	5.34%	$1,305,773	$7,627,776
Dec 21, 2025	$0.0724	—	—	$0.0723	0.05%	$1,053,496	$7,226,888
Dec 20, 2025	$0.0691	—	—	$0.0724	4.78%	$1,112,123	$7,252,903
Dec 19, 2025	$0.0707	—	—	$0.0691	2.34%	$1,157,124	$6,905,713
Dec 18, 2025	$0.0743	—	—	$0.0707	4.78%	$1,715,518	$7,071,226
Dec 17, 2025	$0.0793	—	—	$0.0743	6.34%	$1,207,145	$7,423,867
Dec 16, 2025	$0.0868	—	—	$0.0793	8.64%	$1,623,341	$7,913,428
Dec 15, 2025	$0.0880	—	—	$0.0868	1.42%	$1,404,663	$8,679,546
Dec 14, 2025	$0.0876	—	—	$0.0880	0.48%	$1,421,809	$8,809,325
Dec 13, 2025	$0.0901	—	—	$0.0876	2.77%	$1,451,670	$8,765,430
Dec 12, 2025	$0.0924	—	—	$0.0901	2.49%	$1,638,924	$8,998,120
Dec 11, 2025	$0.0953	—	—	$0.0924	2.99%	$1,493,043	$9,245,352
Dec 10, 2025	$0.0912	—	—	$0.0953	4.45%	$1,141,207	$9,531,122
Dec 9, 2025	$0.0901	—	—	$0.0912	1.27%	$1,212,613	$9,125,807
Dec 8, 2025	$0.0903	—	—	$0.0901	0.21%	$1,166,438	$8,991,392
Dec 7, 2025	$0.0908	—	—	$0.0903	0.59%	$1,116,895	$9,026,174
Dec 6, 2025	$0.0947	—	—	$0.0908	4.11%	$928,999	$9,077,645
Dec 5, 2025	$0.0982	—	—	$0.0947	3.60%	$1,187,665	$9,475,397
Dec 4, 2025	$0.0948	—	—	$0.0982	3.60%	$1,281,625	$9,850,983
Dec 3, 2025	$0.0869	—	—	$0.0948	9.17%	$1,239,823	$9,482,289
Dec 2, 2025	$0.0938	—	—	$0.0869	7.39%	$1,201,920	$8,696,573
Dec 1, 2025	$0.0944	—	—	$0.0938	0.70%	$1,001,993	$9,397,153
Nov 30, 2025	$0.0968	—	—	$0.0944	2.46%	$1,389,923	$9,444,105
Nov 29, 2025	$0.1016	—	—	$0.0968	4.72%	$1,666,667	$9,679,136
Nov 28, 2025	$0.1042	—	—	$0.1016	2.51%	$1,690,263	$10,162,142
Nov 27, 2025	$0.1012	—	—	$0.1042	2.99%	$2,006,605	$10,426,188
Nov 26, 2025	$0.1005	—	—	$0.1012	0.66%	$2,514,890	$10,131,181
Nov 25, 2025	$0.0973	—	—	$0.1005	3.32%	$2,899,932	$10,046,765
Nov 24, 2025	$0.0951	—	—	$0.0973	2.37%	$2,878,201	$9,731,470
Nov 23, 2025	$0.0961	—	—	$0.0951	1.12%	$3,045,177	$9,505,753
Nov 22, 2025	$0.1023	—	—	$0.0961	6.05%	$3,145,528	$9,614,184
Nov 21, 2025	$0.1055	—	—	$0.1023	3.03%	$2,727,281	$10,237,464
Nov 20, 2025	$0.1045	—	—	$0.1055	1.02%	$3,129,401	$10,552,735
Nov 19, 2025	$0.1007	—	—	$0.1045	3.72%	$2,169,301	$10,443,381
Nov 18, 2025	$0.1021	—	—	$0.1007	1.36%	$948,803	$10,071,368
Nov 17, 2025	$0.1029	—	—	$0.1021	0.79%	$1,383,384	$10,212,109
Nov 16, 2025	$0.1016	—	—	$0.1029	1.35%	$2,535,107	$10,300,942
Nov 15, 2025	$0.1017	—	—	$0.1016	0.14%	$2,936,084	$10,155,078
Nov 14, 2025	$0.1011	—	—	$0.1017	0.62%	$2,072,769	$10,171,205
Nov 13, 2025	$0.1002	—	—	$0.1011	0.89%	$2,055,629	$10,104,590
Nov 12, 2025	$0.1061	—	—	$0.1002	5.55%	$3,178,733	$10,017,871
Nov 11, 2025	$0.1046	—	—	$0.1061	1.40%	$4,266,755	$10,599,856
Nov 10, 2025	$0.1018	—	—	$0.1046	2.71%	$3,978,176	$10,458,935
Nov 9, 2025	$0.1103	—	—	$0.1018	7.65%	$3,749,865	$10,192,270
Nov 8, 2025	$0.0967	—	—	$0.1103	14.08%	$2,211,369	$11,062,380
Nov 7, 2025	$0.1014	—	—	$0.0967	4.71%	$3,508,194	$9,638,106
Nov 6, 2025	$0.0964	—	—	$0.1014	5.27%	$2,802,158	$10,144,967
Nov 5, 2025	$0.1022	—	—	$0.0964	5.70%	$1,947,468	$9,645,292
Nov 4, 2025	$0.1160	—	—	$0.1022	11.91%	$1,934,816	$10,228,749
Nov 3, 2025	$0.1171	—	—	$0.1160	0.90%	$1,700,462	$11,619,957
Nov 2, 2025	$0.1199	—	—	$0.1171	2.34%	$1,505,312	$11,694,565
Nov 1, 2025	$0.1201	—	—	$0.1199	0.15%	$3,472,143	$12,034,099
Oct 31, 2025	$0.1233	—	—	$0.1201	2.66%	$2,853,293	$11,993,761
Oct 30, 2025	$0.1234	—	—	$0.1233	0.06%	$2,134,810	$12,342,743
Oct 29, 2025	$0.1228	—	—	$0.1234	0.53%	$1,904,270	$12,388,985
Oct 28, 2025	$0.1268	—	—	$0.1228	3.19%	$1,985,078	$12,318,120
Oct 27, 2025	$0.1220	—	—	$0.1268	3.97%	$2,795,673	$12,677,481
Oct 26, 2025	$0.1285	—	—	$0.1220	5.11%	$3,013,540	$12,178,635
Oct 25, 2025	$0.1306	—	—	$0.1285	1.57%	$5,439,589	$12,860,047
Oct 24, 2025	$0.1282	—	—	$0.1306	1.83%	$2,312,739	$13,042,167
Oct 23, 2025	$0.1282	—	—	$0.1282	0.00%	$1,971,201	$12,803,847

За историческите данни на Verse World

This page lists daily Verse World (VERSE) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.