Verse More Historical Data - VERSEUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
KUCN
Verse (KuCoin:VERSEUSDT)
Verse (KuCoin:VERSEUSDT) Historical

VERSEUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.00019	-0.00000300	-1.55%	0.000194	0.000195	0.000187	939,149,858.00
Jun 27 2024	0.000194	-0.00000200	-1.02%	0.000196	0.000197	0.000176	937,348,803.00
Jun 26 2024	0.000196	-0.00000800	-3.92%	0.000203	0.000234	0.00019	589,635,260.00
Jun 25 2024	0.000204	0.000061	42.60%	0.000142	0.000266	0.00014	663,888,877.00
Jun 24 2024	0.000143	-0.000015	-9.49%	0.000158	0.000165	0.000139	994,823,276.00
Jun 23 2024	0.000158	-0.00000600	-3.67%	0.000164	0.000171	0.000158	6,948,362.00
Jun 22 2024	0.000164	-0.00000800	-4.67%	0.000171	0.00019	0.00016	17,907,231.00
Jun 21 2024	0.000171	0.00000050	0.29%	0.000171	0.000175	0.000165	359,404,030.00
Jun 20 2024	0.000171	-0.00000400	-2.29%	0.000175	0.000186	0.000167	170,671,752.00
Jun 19 2024	0.000174	0.00000300	1.75%	0.000171	0.000178	0.000171	31,791,111.00
Jun 18 2024	0.000171	-0.00000600	-3.38%	0.000177	0.000178	0.00017	17,590,083.00
Jun 17 2024	0.000177	-0.000012	-6.34%	0.000185	0.000187	0.000174	29,397,968.00
Jun 16 2024	0.000189	-0.00000200	-1.05%	0.000191	0.000194	0.000189	13,670,859.00
Jun 15 2024	0.000191	0.00000500	2.69%	0.000186	0.000193	0.000186	22,672,937.00
Jun 14 2024	0.000186	-0.00000800	-4.12%	0.000194	0.000196	0.000182	609,403,868.00
Jun 13 2024	0.000194	-0.00000300	-1.52%	0.000198	0.000199	0.000193	330,133,525.00
Jun 12 2024	0.000198	0.00000100	0.51%	0.000196	0.000207	0.000196	823,303,241.00
Jun 11 2024	0.000196	-0.000013	-6.22%	0.000209	0.000209	0.000195	880,393,539.00
Jun 10 2024	0.000209	-0.00000030	-0.14%	0.000209	0.00021	0.000208	826,905,519.00
Jun 09 2024	0.000209	0.00000400	1.95%	0.000206	0.000216	0.000206	840,138,885.00
Jun 08 2024	0.000206	-0.00000300	-1.44%	0.000207	0.000207	0.000204	877,417,424.00
Jun 07 2024	0.000209	-0.00000600	-2.79%	0.000215	0.000215	0.000207	439,700,665.00
Jun 06 2024	0.000215	-0.00000200	-0.92%	0.000217	0.00022	0.000214	548,259,420.00
Jun 05 2024	0.000217	-0.00000050	-0.23%	0.000218	0.00022	0.000213	499,767,814.00
Jun 04 2024	0.000218	0.00000300	1.40%	0.000215	0.000219	0.000215	540,960,134.00
Jun 03 2024	0.000215	-0.00000100	-0.46%	0.000216	0.000218	0.000212	480,553,462.00
Jun 02 2024	0.000216	-0.00000300	-1.37%	0.000218	0.000222	0.000216	245,803,469.00
Jun 01 2024	0.000219	-0.00000020	-0.09%	0.000219	0.000221	0.000215	315,517,076.00
May 31 2024	0.000219	-0.00000100	-0.45%	0.000219	0.000222	0.000218	211,259,892.00
May 30 2024	0.00022	-0.00000200	-0.90%	0.000223	0.000223	0.000216	497,544,727.00
May 29 2024	0.000223	0.00000010	0.04%	0.000223	0.000225	0.000221	791,505,116.00
May 28 2024	0.000223	-0.00000500	-2.20%	0.000228	0.000228	0.000223	647,543,945.00
May 27 2024	0.000228	0.00000500	2.25%	0.000223	0.000236	0.000222	806,105,216.00
May 26 2024	0.000223	0.00000400	1.83%	0.000218	0.000224	0.000218	755,419,298.00
May 25 2024	0.000219	-0.00000090	-0.41%	0.000219	0.00022	0.000218	666,361,789.00
May 24 2024	0.000219	-0.000011	-4.77%	0.000233	0.000233	0.000217	280,251,916.00
May 23 2024	0.000231	0.00	0.00%	0.00023	0.000237	0.00023	539,431,590.00
May 22 2024	0.000231	-0.000012	-4.95%	0.000242	0.000243	0.00023	455,222,973.00
May 21 2024	0.000242	0.00000800	3.41%	0.000234	0.000243	0.000234	726,713,025.00
May 20 2024	0.000234	0.000024	11.39%	0.000211	0.000234	0.000209	764,150,256.00
May 19 2024	0.000211	-0.000012	-5.39%	0.000223	0.000223	0.000211	26,055,763.00
May 18 2024	0.000223	-0.00000200	-0.89%	0.000225	0.000225	0.000223	227,331,956.00
May 17 2024	0.000225	0.00000040	0.18%	0.000225	0.00023	0.000223	673,271,419.00
May 16 2024	0.000225	-0.00000600	-2.60%	0.00023	0.00023	0.000225	50,991,476.00
May 15 2024	0.000231	0.00000700	3.13%	0.000224	0.000231	0.000224	526,991,849.00
May 14 2024	0.000224	-0.000011	-4.68%	0.000235	0.000235	0.000224	276,771,647.00
May 13 2024	0.000235	0.00000100	0.43%	0.000234	0.000236	0.00023	297,909,829.00
May 12 2024	0.000234	0.00000100	0.43%	0.000233	0.000237	0.000232	320,814,655.00
May 11 2024	0.000233	-0.00000100	-0.43%	0.000234	0.000236	0.000231	404,064,058.00
May 10 2024	0.000234	-0.00000600	-2.51%	0.00024	0.000247	0.000228	694,021,164.00
May 09 2024	0.00024	0.000015	6.67%	0.000225	0.000241	0.000225	398,794,991.00
May 08 2024	0.000225	-0.000022	-8.91%	0.000245	0.000247	0.000225	252,820,154.00
May 07 2024	0.000247	-0.00001	-3.90%	0.000256	0.000257	0.000244	541,919,143.00
May 06 2024	0.000256	-0.00000900	-3.39%	0.000265	0.00027	0.000256	479,541,306.00
May 05 2024	0.000266	-0.00001	-3.63%	0.000276	0.000277	0.000266	460,227,205.00
May 04 2024	0.000276	-0.00000800	-2.82%	0.000281	0.000294	0.000268	347,228,798.00
May 03 2024	0.000284	-0.000024	-7.80%	0.000308	0.000363	0.000278	718,669,108.00
May 02 2024	0.000308	0.00000800	2.67%	0.0003	0.000308	0.000296	627,219,595.00
May 01 2024	0.0003	-0.00000700	-2.28%	0.000307	0.000311	0.000299	295,082,058.00
Apr 30 2024	0.000307	-0.00002	-6.13%	0.000326	0.00033	0.000307	228,128,161.00
Apr 29 2024	0.000326	-0.000015	-4.39%	0.00034	0.00034	0.000325	393,603,072.00
Apr 28 2024	0.000341	0.00000100	0.29%	0.00034	0.000346	0.000338	513,566,049.00
Apr 27 2024	0.00034	0.000021	6.59%	0.000317	0.000351	0.000313	536,359,234.00
Apr 26 2024	0.000319	0.00000070	0.22%	0.000318	0.000321	0.000312	577,588,510.00
Apr 25 2024	0.000318	0.00000500	1.60%	0.000313	0.000318	0.000303	412,612,911.00
Apr 24 2024	0.000313	-0.00000400	-1.26%	0.000316	0.00032	0.000311	632,562,040.00
Apr 23 2024	0.000316	-0.00000200	-0.63%	0.000318	0.000319	0.000314	423,775,390.00
Apr 22 2024	0.000318	0.00000400	1.27%	0.000314	0.00032	0.000311	461,157,067.00
Apr 21 2024	0.000314	0.00000400	1.29%	0.000312	0.000321	0.000309	562,897,499.00
Apr 20 2024	0.00031	0.00000100	0.32%	0.000309	0.000312	0.000305	582,103,303.00
Apr 19 2024	0.000309	-0.00000800	-2.53%	0.000317	0.000321	0.000301	507,741,672.00
Apr 18 2024	0.000317	-0.00000800	-2.47%	0.000322	0.000322	0.000308	540,836,352.00
Apr 17 2024	0.000324	-0.00002	-5.81%	0.000345	0.000346	0.000322	412,381,306.00
Apr 16 2024	0.000344	0.000024	7.50%	0.000322	0.00038	0.000308	493,057,464.00
Apr 15 2024	0.00032	0.00000200	0.63%	0.000318	0.000331	0.000316	549,233,978.00
Apr 14 2024	0.000318	-0.00000100	-0.31%	0.000319	0.000324	0.000309	333,852,939.00
Apr 13 2024	0.000319	-0.000024	-7.00%	0.000343	0.000344	0.000299	321,205,589.00
Apr 12 2024	0.000343	-0.000028	-7.55%	0.000375	0.000396	0.000338	447,071,518.00
Apr 11 2024	0.000371	0.00000600	1.64%	0.000363	0.000372	0.000362	518,131,694.00
Apr 10 2024	0.000365	-0.00000300	-0.81%	0.000371	0.000372	0.00035	107,235,091.00
Apr 09 2024	0.000369	-0.000013	-3.41%	0.000381	0.000389	0.000369	397,830,276.00
Apr 08 2024	0.000381	0.000043	12.71%	0.000338	0.000388	0.000338	453,175,146.00
Apr 07 2024	0.000338	0.00001	3.04%	0.000329	0.000343	0.000329	563,954,701.00
Apr 06 2024	0.000329	-0.00000100	-0.30%	0.000331	0.000331	0.000326	153,052,269.00
Apr 05 2024	0.00033	-0.000021	-5.98%	0.000351	0.000394	0.000321	506,044,959.00
Apr 04 2024	0.000351	0.000025	7.65%	0.000327	0.000352	0.000324	544,735,132.00
Apr 03 2024	0.000327	0.00000900	2.83%	0.000318	0.000327	0.000317	549,151,733.00
Apr 02 2024	0.000318	-0.000011	-3.34%	0.000325	0.000325	0.000313	521,687,812.00
Apr 01 2024	0.000329	0.000019	6.13%	0.00031	0.000329	0.000295	562,726,578.00
Mar 31 2024	0.00031	0.00000300	0.98%	0.000307	0.000314	0.0003	566,818,799.00
Mar 30 2024	0.000307	0.00000500	1.65%	0.000303	0.000316	0.000293	581,441,438.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions