Verse World (VERSE) Historie ceny 2025 za rok

In 2025, Verse World opened at $0.1282 and closed the year at $0.0759, a change of −40.79%. The highest price was $0.1306 and the lowest $0.0691.

Datum	Otevření	Maximum	Minimum	Zavření	Změna	Objem	Tržní kapitalizace
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

O historických datech 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.