VERB Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 0.1602 | -0.0188 | -10.50% | 0.1698 | 0.1699 | 0.158 | 9,998,422 |
Apr 24 2024 | 0.179 | 0.0152 | 9.28% | 0.1624 | 0.1887 | 0.1555 | 14,176,803 |
Apr 23 2024 | 0.1638 | 0.0053 | 3.34% | 0.155 | 0.175 | 0.153 | 9,065,713 |
Apr 22 2024 | 0.1585 | -0.0114 | -6.71% | 0.165 | 0.165 | 0.153 | 11,338,698 |
Apr 19 2024 | 0.1699 | -0.0063 | -3.58% | 0.172 | 0.1725 | 0.165 | 7,267,258 |
Apr 18 2024 | 0.1762 | 0.015 | 9.31% | 0.177 | 0.183 | 0.1656 | 12,614,165 |
Apr 17 2024 | 0.1612 | -0.0143 | -8.15% | 0.1779 | 0.1799 | 0.1598 | 8,685,654 |
Apr 16 2024 | 0.1755 | -0.0045 | -2.50% | 0.1808 | 0.1855 | 0.172 | 6,277,626 |
Apr 15 2024 | 0.18 | -0.0048 | -2.60% | 0.1822 | 0.187 | 0.175 | 6,611,575 |
Apr 12 2024 | 0.1848 | -0.0117 | -5.95% | 0.1886 | 0.1886 | 0.1711 | 14,216,682 |
Apr 11 2024 | 0.1965 | 0.0145 | 7.97% | 0.207 | 0.23 | 0.1911 | 84,361,556 |
Apr 10 2024 | 0.182 | 0.0075 | 4.30% | 0.1976 | 0.21 | 0.175 | 19,414,618 |
Apr 09 2024 | 0.1745 | -0.0312 | -15.17% | 0.205 | 0.2142 | 0.166 | 9,956,185 |
Apr 08 2024 | 0.2057 | -0.033 | -13.82% | 0.2379 | 0.238 | 0.2005 | 7,824,918 |
Apr 05 2024 | 0.2387 | -0.0127 | -5.05% | 0.2489 | 0.2566 | 0.2335 | 4,842,915 |
Apr 04 2024 | 0.2514 | -0.0046 | -1.80% | 0.2523 | 0.2679 | 0.241 | 6,315,224 |
Apr 03 2024 | 0.256 | -0.0087 | -3.29% | 0.252 | 0.2574 | 0.244 | 7,515,616 |
Apr 02 2024 | 0.2647 | 0.0009 | 0.34% | 0.2566 | 0.2849 | 0.235 | 14,703,908 |
Apr 01 2024 | 0.2638 | -0.0012 | -0.45% | 0.2659 | 0.275 | 0.2467 | 9,502,956 |
Mar 28 2024 | 0.265 | -0.016 | -5.69% | 0.27 | 0.2925 | 0.2525 | 19,781,090 |
Mar 27 2024 | 0.281 | 0.001 | 0.36% | 0.3651 | 0.4038 | 0.28 | 129,056,269 |
Mar 26 2024 | 0.28 | -0.0289 | -9.36% | 0.292 | 0.303 | 0.2631 | 8,898,782 |
Mar 25 2024 | 0.3089 | -0.0319 | -9.36% | 0.3177 | 0.3566 | 0.2998 | 10,456,833 |
Mar 22 2024 | 0.3408 | 0.0558 | 19.58% | 0.279 | 0.365 | 0.2435 | 26,545,062 |
Mar 21 2024 | 0.285 | -0.0596 | -17.30% | 0.3519 | 0.38 | 0.2702 | 22,419,474 |
Mar 20 2024 | 0.3446 | -0.0412 | -10.68% | 0.3338 | 0.405 | 0.33 | 22,867,738 |
Mar 19 2024 | 0.3858 | 0.0258 | 7.17% | 0.4148 | 0.46 | 0.315 | 59,926,024 |
Mar 18 2024 | 0.36 | -0.0822 | -18.59% | 0.565 | 0.74 | 0.352 | 247,352,946 |
Mar 15 2024 | 0.4422 | 0.3002 | 211.41% | 0.4145 | 0.92 | 0.33311 | 545,014,080 |
Mar 14 2024 | 0.142 | -0.011 | -7.19% | 0.15 | 0.1524 | 0.14 | 691,435 |
Mar 13 2024 | 0.153 | -0.0005 | -0.33% | 0.151 | 0.159 | 0.1503 | 347,085 |
Mar 12 2024 | 0.1535 | -0.0002 | -0.13% | 0.16 | 0.16 | 0.1505 | 259,793 |
Mar 11 2024 | 0.1537 | -0.0001 | -0.07% | 0.1584 | 0.16 | 0.149 | 125,372 |
Mar 08 2024 | 0.1538 | -0.0046 | -2.90% | 0.1588 | 0.1628 | 0.151 | 336,037 |
Mar 07 2024 | 0.1584 | 0.0009 | 0.57% | 0.153 | 0.1599 | 0.153 | 142,754 |
Mar 06 2024 | 0.1575 | 0.0051 | 3.35% | 0.148 | 0.16 | 0.148 | 352,230 |
Mar 05 2024 | 0.1524 | -0.0026 | -1.68% | 0.155 | 0.155 | 0.147 | 372,891 |
Mar 04 2024 | 0.155 | 0.00 | 0.00% | 0.1519 | 0.158 | 0.1501 | 412,964 |
Mar 01 2024 | 0.155 | 0.0034 | 2.24% | 0.1556 | 0.1578 | 0.1481 | 407,989 |
Feb 29 2024 | 0.1516 | -0.0112 | -6.88% | 0.1636 | 0.165 | 0.15 | 482,933 |
Feb 28 2024 | 0.1628 | -0.0022 | -1.33% | 0.16 | 0.1649 | 0.155 | 290,784 |
Feb 27 2024 | 0.165 | 0.0066 | 4.17% | 0.1667 | 0.1671 | 0.1576 | 333,929 |
Feb 26 2024 | 0.1584 | -0.0105 | -6.22% | 0.1697 | 0.1697 | 0.151 | 277,013 |
Feb 23 2024 | 0.168901 | 0.011 | 6.97% | 0.155 | 0.17 | 0.147 | 667,736 |
Feb 22 2024 | 0.1579 | -0.0011 | -0.69% | 0.1552 | 0.16 | 0.151 | 266,442 |
Feb 21 2024 | 0.159 | -0.0148 | -8.52% | 0.177 | 0.177 | 0.155 | 855,395 |
Feb 20 2024 | 0.1738 | 0.0138 | 8.63% | 0.165 | 0.174799 | 0.16 | 1,302,414 |
Feb 16 2024 | 0.16 | 0.007 | 4.58% | 0.153 | 0.1699 | 0.15 | 546,619 |
Feb 15 2024 | 0.153 | 0.0079 | 5.44% | 0.1451 | 0.155 | 0.14 | 568,241 |
Feb 14 2024 | 0.1451 | -0.0019 | -1.29% | 0.1413 | 0.148 | 0.1413 | 161,874 |
Feb 13 2024 | 0.147 | -0.003 | -2.00% | 0.149 | 0.15 | 0.1411 | 238,440 |
Feb 12 2024 | 0.15 | 0.0051 | 3.52% | 0.15 | 0.1579 | 0.1401 | 647,682 |
Feb 09 2024 | 0.1449 | 0.0057 | 4.09% | 0.1395 | 0.1484 | 0.1353 | 660,444 |
Feb 08 2024 | 0.1392 | 0.002 | 1.46% | 0.1385 | 0.145 | 0.132 | 719,371 |
Feb 07 2024 | 0.1372 | -0.0028 | -2.00% | 0.146 | 0.146 | 0.1301 | 447,205 |
Feb 06 2024 | 0.14 | 0.005 | 3.70% | 0.135 | 0.143911 | 0.1301 | 625,416 |
Feb 05 2024 | 0.135 | -0.0134 | -9.03% | 0.147 | 0.147 | 0.133201 | 385,370 |
Feb 02 2024 | 0.1484 | 0.0006 | 0.41% | 0.1457 | 0.1543 | 0.142 | 330,933 |
Feb 01 2024 | 0.1478 | -0.0102 | -6.46% | 0.1626 | 0.1626 | 0.1429 | 924,540 |
Jan 31 2024 | 0.158 | 0.001 | 0.64% | 0.155 | 0.168899 | 0.1451 | 1,281,537 |
Jan 30 2024 | 0.157 | 0.0095 | 6.44% | 0.1448 | 0.158 | 0.1415 | 1,517,889 |
Jan 29 2024 | 0.1475 | 0.0026 | 1.79% | 0.144 | 0.148 | 0.135 | 665,850 |