Verse World Historical Data

VERSE Page 4
Download
Date Close Price change Market cap Trading volume
Feb 22, 2026 $ 0.0377
-2.09%
$ 20.72 million $ 373,709
Feb 21, 2026 $ 0.0385
-0.05%
$ 21.17 million $ 371,752
Feb 20, 2026 $ 0.0385
-0.50%
$ 21.18 million $ 366,609
Feb 19, 2026 $ 0.0387
-2.28%
$ 21.28 million $ 371,048
Feb 18, 2026 $ 0.0396
-2.82%
$ 21.78 million $ 370,704
Feb 17, 2026 $ 0.0407
-3.94%
$ 22.41 million $ 447,271
Feb 16, 2026 $ 0.0424
+0.55%
$ 23.3 million $ 729,580
Feb 15, 2026 $ 0.0422
-3.12%
$ 23.2 million $ 652,372
Feb 14, 2026 $ 0.0435
+4.03%
$ 23.95 million $ 722,733
Feb 13, 2026 $ 0.0419
+4.24%
$ 23.02 million $ 717,533
Feb 12, 2026 $ 0.0402
-2.53%
$ 22.09 million $ 754,623
Feb 11, 2026 $ 0.0412
-3.49%
$ 22.66 million $ 512,425
Feb 10, 2026 $ 0.0427
-3.17%
$ 23.48 million $ 778,735
Feb 9, 2026 $ 0.0441
-0.43%
$ 24.25 million $ 782,917
Feb 8, 2026 $ 0.0443
-0.11%
$ 24.35 million $ 807,586
Feb 7, 2026 $ 0.0443
+0.91%
$ 24.38 million $ 768,044
Feb 6, 2026 $ 0.0439
+4.92%
$ 24.16 million $ 524,796
Feb 5, 2026 $ 0.0419
-12.54%
$ 23.03 million $ 752,328
Feb 4, 2026 $ 0.0479
-6.44%
$ 26.33 million $ 770,284
Feb 3, 2026 $ 0.0512
-5.16%
$ 28.14 million $ 780,752
Feb 2, 2026 $ 0.0539
+0.69%
$ 29.67 million $ 803,337
Feb 1, 2026 $ 0.0536
-4.75%
$ 29.46 million $ 720,081
Jan 31, 2026 $ 0.0562
-12.69%
$ 30.91 million $ 673,965
Jan 30, 2026 $ 0.0644
-2.95%
$ 35.41 million $ 641,909
Jan 29, 2026 $ 0.0663
+2.00%
$ 36.49 million $ 1.05 million
Jan 28, 2026 $ 0.065
-0.78%
$ 35.77 million $ 865,040
Jan 27, 2026 $ 0.0656
+0.42%
$ 36.08 million $ 834,546
Jan 26, 2026 $ 0.0653
+1.37%
$ 35.93 million $ 714,609
Jan 25, 2026 $ 0.0644
-6.68%
$ 35.44 million $ 480,997
Jan 24, 2026 $ 0.0691
+0.50%
$ 37.99 million $ 856,946
Jan 23, 2026 $ 0.0687
-0.09%
$ 37.8 million $ 773,883
Jan 22, 2026 $ 0.0688
-0.85%
$ 37.84 million $ 689,946
Jan 21, 2026 $ 0.0694
+1.84%
$ 38.16 million $ 973,613
Jan 20, 2026 $ 0.0681
-6.46%
$ 37.48 million $ 976,664
Jan 19, 2026 $ 0.0728
-3.83%
$ 40.06 million $ 1.12 million
Jan 18, 2026 $ 0.0758
-3.45%
$ 41.66 million $ 1.11 million
Jan 17, 2026 $ 0.0785
+0.03%
$ 43.15 million $ 1.11 million
Jan 16, 2026 $ 0.0784
-0.61%
$ 43.13 million $ 1.15 million
Jan 15, 2026 $ 0.0789
-2.63%
$ 43.4 million $ 1.15 million
Jan 14, 2026 $ 0.081
+0.49%
$ 44.5 million $ 1.26 million
Jan 13, 2026 $ 0.0806
+3.53%
$ 44.26 million $ 1.26 million
Jan 12, 2026 $ 0.0779
-0.90%
$ 42.84 million $ 954,040
Jan 11, 2026 $ 0.0786
+2.23%
$ 43.23 million $ 1.05 million
Jan 10, 2026 $ 0.0769
-0.18%
$ 42.29 million $ 1.3 million
Jan 9, 2026 $ 0.077
-0.82%
$ 42.36 million $ 1.21 million
Jan 8, 2026 $ 0.0777
+0.55%
$ 42.71 million $ 959,163
Jan 7, 2026 $ 0.0772
-2.62%
$ 42.48 million $ 1.2 million
Jan 6, 2026 $ 0.0793
+2.09%
$ 43.68 million $ 1.31 million
Jan 5, 2026 $ 0.0777
+2.02%
$ 42.75 million $ 1.33 million
Jan 4, 2026 $ 0.0762
+0.36%
$ 41.9 million $ 1.33 million