VeraOne
VRO
Rank #747
$130.51
Updated 25 days ago
Market Cap
$47.77M
24h Volume
$35.03K
Avg Volume (6m)
$38.29K
24h High/Low
N/A
N/A
N/A
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Real World Assets (RWA)
Tokenized Assets
Tokenized Gold
Tokenized Commodities
Chains
Ethereum
0x10bc518c32fbae5...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $130.51 | N/A | N/A | $130.51 | $35.03K | $47.77M |
| Nov 25, 2025 | $130.51 | $130.51 | $130.51 | $130.51 | $35.03K | $47.68M |
| Nov 24, 2025 | $129.41 | $131.78 | $128.78 | $130.51 | $39.97K | $47.44M |
| Nov 23, 2025 | $131.07 | $133.31 | $128.73 | $130.81 | $42.11K | $47.87M |
| Nov 22, 2025 | $132.69 | $132.76 | $129.32 | $131.42 | $41.63K | $47.93M |
| Nov 21, 2025 | $131.88 | $135.86 | $126.92 | $130.67 | $43.04K | $48.11M |
| Nov 20, 2025 | $136.56 | $138.66 | $128.22 | $133.59 | $42.89K | $48.94M |
| Nov 19, 2025 | $131.21 | $135.63 | $127.57 | $135.21 | $42.67K | $48.51M |
| Nov 18, 2025 | $130.23 | $134.03 | $127.59 | $130.51 | $42.90K | $47.58M |
| Nov 17, 2025 | $132.03 | $133.99 | $123.53 | $129.26 | $41.54K | $47.64M |
| Nov 16, 2025 | $130.53 | $132.74 | $128.42 | $128.71 | $42.86K | $47.89M |
| Nov 15, 2025 | $129.76 | $132.85 | $129.76 | $130.35 | $42.26K | $47.91M |
| Nov 14, 2025 | $133.92 | $135.47 | $130.47 | $130.97 | $43.68K | $48.67M |
| Nov 13, 2025 | $133.88 | $137.73 | $125.72 | $134.88 | $44.32K | $48.86M |
| Nov 12, 2025 | $132.76 | $136.72 | $129.03 | $134.10 | $42.28K | $48.55M |
| Nov 11, 2025 | $130.86 | $134.92 | $129.47 | $130.86 | $41.18K | $47.74M |
| Nov 10, 2025 | $129.23 | $129.23 | $129.23 | $129.23 | $43.34K | $47.54M |
| Nov 9, 2025 | $128.38 | $128.38 | $128.38 | $128.38 | $43.01K | $47.22M |
| Nov 8, 2025 | $128.46 | $128.46 | $128.46 | $128.46 | $41.31K | $47.25M |
| Nov 7, 2025 | $126.92 | $126.92 | $126.92 | $126.92 | $36.85K | $46.69M |
| Nov 6, 2025 | $127.29 | $127.29 | $127.29 | $127.29 | $43.30K | $47.05M |
| Nov 5, 2025 | $127.26 | $127.26 | $127.26 | $127.26 | $41.34K | $46.79M |
| Nov 4, 2025 | $127.96 | $127.96 | $127.96 | $127.96 | $41.83K | $47.07M |
| Nov 3, 2025 | $129.11 | $129.11 | $129.11 | $129.11 | $37.64K | $47.49M |
| Nov 2, 2025 | $128.10 | $128.10 | $128.10 | $128.10 | $42.34K | $47.13M |
| Nov 1, 2025 | $127.37 | $127.37 | $127.37 | $127.37 | $39.85K | $46.86M |
| Oct 31, 2025 | $131.71 | $131.71 | $131.71 | $131.71 | $44.12K | $48.45M |
| Oct 30, 2025 | $125.81 | $125.81 | $125.81 | $125.81 | $42.47K | $46.32M |
| Oct 29, 2025 | $127.40 | $127.40 | $127.40 | $127.40 | $41.52K | $46.93M |
| Oct 28, 2025 | $128.68 | $128.68 | $128.68 | $128.68 | $41.12K | $47.43M |
| Oct 27, 2025 | $133.83 | $133.83 | $133.83 | $133.83 | $44.99K | $49.35M |
| Oct 26, 2025 | $132.37 | $132.37 | $132.37 | $132.37 | $42.43K | $48.81M |
| Oct 25, 2025 | $132.49 | $132.49 | $132.49 | $132.49 | $42.89K | $48.88M |
| Oct 24, 2025 | $132.44 | $132.44 | $132.44 | $132.44 | $43.71K | $48.64M |
| Oct 23, 2025 | $130.41 | $130.41 | $130.41 | $130.41 | $41.77K | $47.88M |
| Oct 22, 2025 | $130.98 | $130.98 | $130.98 | $130.98 | $44.12K | $47.98M |
| Oct 21, 2025 | $139.33 | $139.33 | $139.33 | $139.33 | $45.00K | $51.10M |
| Oct 20, 2025 | $136.22 | $136.22 | $136.22 | $136.22 | $44.76K | $50.08M |
| Oct 19, 2025 | $136.87 | $136.87 | $136.87 | $136.87 | $45.79K | $50.35M |
| Oct 18, 2025 | $135.39 | $135.39 | $135.39 | $135.39 | $42.62K | $49.86M |
| Oct 17, 2025 | $138.76 | $138.76 | $138.76 | $138.76 | $42.03K | $51.00M |
| Oct 16, 2025 | $135.19 | $135.19 | $135.19 | $135.19 | $43.85K | $49.79M |
| Oct 15, 2025 | $133.61 | $133.61 | $133.61 | $133.61 | $43.70K | $49.23M |
| Oct 14, 2025 | $131.93 | $131.93 | $131.93 | $131.93 | $42.63K | $48.61M |
| Oct 13, 2025 | $137.17 | $137.17 | $137.17 | $137.17 | $44.44K | $50.55M |
| Oct 12, 2025 | $124.94 | $124.94 | $124.94 | $124.94 | $38.31K | $45.92M |
| Oct 11, 2025 | $124.71 | $124.71 | $124.71 | $124.71 | $40.55K | $46.10M |
| Oct 10, 2025 | $128.43 | $128.43 | $128.43 | $128.43 | $41.85K | $47.51M |
| Oct 9, 2025 | $130.16 | $130.16 | $130.16 | $130.16 | $42.69K | $48.14M |
| Oct 8, 2025 | $126.91 | $126.91 | $126.91 | $126.91 | $42.02K | $46.91M |
| Oct 7, 2025 | $126.90 | $126.90 | $126.90 | $126.90 | $41.47K | $46.84M |
| Oct 6, 2025 | $125.68 | $125.68 | $125.68 | $125.68 | $41.71K | $46.37M |
| Oct 5, 2025 | $125.58 | $125.58 | $125.58 | $125.58 | $40.04K | $46.28M |
| Oct 4, 2025 | $124.83 | $124.83 | $124.83 | $124.83 | $41.36K | $46.01M |
| Oct 3, 2025 | $124.10 | $124.10 | $124.10 | $124.10 | $41.10K | $45.70M |
| Oct 2, 2025 | $124.77 | $124.77 | $124.77 | $124.77 | $41.23K | $46.22M |
| Oct 1, 2025 | $124.62 | $124.62 | $124.62 | $124.62 | $39.45K | $45.94M |
| Sep 30, 2025 | $122.92 | $122.92 | $122.92 | $122.92 | $40.71K | $45.18M |
| Sep 29, 2025 | $124.02 | $124.02 | $124.02 | $124.02 | $40.80K | $44.11M |
| Sep 28, 2025 | $121.17 | $121.17 | $121.17 | $121.17 | $37.51K | $43.10M |
| Sep 27, 2025 | $121.95 | $121.95 | $121.95 | $121.95 | $38.87K | $43.37M |
| Sep 26, 2025 | $118.64 | $118.64 | $118.64 | $118.64 | $37.25K | $42.26M |
| Sep 25, 2025 | $121.20 | $121.20 | $121.20 | $121.20 | $35.51K | $43.10M |
| Sep 24, 2025 | $121.04 | $121.04 | $121.04 | $121.04 | $38.77K | $43.06M |
| Sep 23, 2025 | $120.18 | $120.18 | $120.18 | $120.18 | $40.39K | $42.69M |
| Sep 22, 2025 | $117.75 | $117.75 | $117.75 | $117.75 | $39.68K | $41.84M |
| Sep 21, 2025 | $118.60 | $118.60 | $118.60 | $118.60 | $40.20K | $42.14M |
| Sep 20, 2025 | $118.29 | $118.29 | $118.29 | $118.29 | $36.30K | $42.03M |
| Sep 19, 2025 | $116.99 | $116.99 | $116.99 | $116.99 | $38.15K | $41.56M |
| Sep 18, 2025 | $120.64 | $120.64 | $120.64 | $120.64 | $40.74K | $42.98M |
| Sep 17, 2025 | $118.42 | $118.42 | $118.42 | $118.42 | $39.25K | $42.18M |
| Sep 16, 2025 | $118.25 | $118.25 | $118.25 | $118.25 | $38.16K | $42.34M |
| Sep 15, 2025 | $116.67 | $116.67 | $116.67 | $116.67 | $39.20K | $41.78M |
| Sep 14, 2025 | $117.23 | $117.23 | $117.23 | $117.23 | $35.92K | $41.99M |
| Sep 13, 2025 | $118.37 | $118.37 | $118.37 | $118.37 | $39.60K | $42.24M |
| Sep 12, 2025 | $117.97 | $117.97 | $117.97 | $117.97 | $39.68K | $42.69M |
| Sep 11, 2025 | $118.10 | $118.10 | $118.10 | $118.10 | $38.40K | $42.81M |
| Sep 10, 2025 | $118.35 | $118.35 | $118.35 | $118.35 | $39.81K | $42.17M |
| Sep 9, 2025 | $116.63 | $116.63 | $116.63 | $116.63 | $38.03K | $41.61M |
| Sep 8, 2025 | $115.87 | $115.87 | $115.87 | $115.87 | $38.86K | $41.40M |
| Sep 7, 2025 | $114.85 | $114.85 | $114.85 | $114.85 | $38.88K | $40.97M |
| Sep 6, 2025 | $114.81 | $114.81 | $114.81 | $114.81 | $38.27K | $40.95M |
| Sep 5, 2025 | $113.35 | $113.35 | $113.35 | $113.35 | $33.25K | $40.78M |
| Sep 4, 2025 | $113.46 | $113.46 | $113.46 | $113.46 | $37.92K | $41.04M |
| Sep 3, 2025 | $113.13 | $113.13 | $113.13 | $113.13 | $36.73K | $40.92M |
| Sep 2, 2025 | $111.58 | $111.58 | $111.58 | $111.58 | $34.13K | $40.31M |
| Sep 1, 2025 | $109.73 | $109.73 | $109.73 | $109.73 | $34.22K | $39.64M |
| Aug 31, 2025 | $109.88 | $109.88 | $109.88 | $109.88 | $34.62K | $39.17M |
| Aug 30, 2025 | $111.37 | $111.37 | $111.37 | $111.37 | $33.38K | $39.72M |
| Aug 29, 2025 | $109.18 | $109.18 | $109.18 | $109.18 | $35.30K | $38.90M |
| Aug 28, 2025 | $107.99 | $107.99 | $107.99 | $107.99 | $35.29K | $38.47M |
| Aug 27, 2025 | $108.74 | $108.74 | $108.74 | $108.74 | $36.50K | $38.75M |
| Aug 26, 2025 | $108.06 | $108.06 | $108.06 | $108.06 | $34.79K | $38.43M |
| Aug 25, 2025 | $106.26 | $106.26 | $106.26 | $106.26 | $36.40K | $37.83M |
| Aug 24, 2025 | $108.68 | $108.68 | $108.68 | $108.68 | $34.40K | $38.70M |
| Aug 23, 2025 | $108.65 | $108.65 | $108.65 | $108.65 | $34.39K | $39.62M |
| Aug 22, 2025 | $107.21 | $107.21 | $107.21 | $107.21 | $36.78K | $39.02M |
| Aug 21, 2025 | $106.79 | $106.79 | $106.79 | $106.79 | $33.61K | $38.86M |
| Aug 20, 2025 | $105.87 | $105.87 | $105.87 | $105.87 | $36.48K | $38.58M |
| Aug 19, 2025 | $106.70 | $106.70 | $106.70 | $106.70 | $35.11K | $38.84M |
| Aug 18, 2025 | $107.49 | $107.49 | $107.49 | $107.49 | $37.42K | $39.15M |
| Aug 17, 2025 | $107.36 | $107.36 | $107.36 | $107.36 | $35.46K | $39.08M |
| Aug 16, 2025 | $108.04 | $108.04 | $108.04 | $108.04 | $33.84K | $39.42M |
| Aug 15, 2025 | $107.86 | $107.86 | $107.86 | $107.86 | $34.80K | $39.34M |
| Aug 14, 2025 | $109.77 | $109.77 | $109.77 | $109.77 | $36.19K | $39.62M |
| Aug 13, 2025 | $108.94 | $108.94 | $108.94 | $108.94 | $35.18K | $39.30M |
| Aug 12, 2025 | $107.66 | $107.66 | $107.66 | $107.66 | $34.54K | $38.83M |
| Aug 11, 2025 | $109.44 | $109.44 | $109.44 | $109.44 | $36.35K | $39.47M |
| Aug 10, 2025 | $109.30 | $109.30 | $109.30 | $109.30 | $38.56K | $39.37M |
| Aug 9, 2025 | $110.13 | $110.13 | $110.13 | $110.13 | $36.38K | $39.71M |
| Aug 8, 2025 | $111.19 | $111.19 | $111.19 | $111.19 | $37.09K | $40.10M |
| Aug 7, 2025 | $108.69 | $108.69 | $108.69 | $108.69 | $32.84K | $39.20M |
| Aug 6, 2025 | $108.83 | $108.83 | $108.83 | $108.83 | $33.93K | $39.26M |
| Aug 5, 2025 | $108.17 | $108.17 | $108.17 | $108.17 | $35.83K | $39.01M |
| Aug 4, 2025 | $108.02 | $108.02 | $108.02 | $108.02 | $35.51K | $38.97M |
| Aug 3, 2025 | $108.35 | $108.35 | $108.35 | $108.35 | $33.32K | $39.05M |
| Aug 2, 2025 | $107.01 | $107.01 | $107.01 | $107.01 | $36.54K | $38.66M |
| Aug 1, 2025 | $104.33 | $104.33 | $104.33 | $104.33 | $33.42K | $37.60M |
| Jul 31, 2025 | $107.73 | $107.73 | $107.73 | $107.73 | $34.63K | $31.49M |
| Jul 30, 2025 | $107.06 | $107.06 | $107.06 | $107.06 | $34.86K | $31.29M |
| Jul 29, 2025 | $107.23 | $107.23 | $107.23 | $107.23 | $35.76K | $31.34M |
| Jul 28, 2025 | $107.53 | $107.53 | $107.53 | $107.53 | $35.76K | $31.42M |
| Jul 27, 2025 | $107.57 | $107.57 | $107.57 | $107.57 | $35.11K | $31.51M |
| Jul 26, 2025 | $107.73 | $107.73 | $107.73 | $107.73 | $33.97K | $31.49M |
| Jul 25, 2025 | $108.04 | $108.04 | $108.04 | $108.04 | $35.94K | $31.59M |
| Jul 24, 2025 | $110.46 | $110.46 | $110.46 | $110.46 | $33.83K | $32.17M |
| Jul 23, 2025 | $110.03 | $110.03 | $110.03 | $110.03 | $35.94K | $32.07M |
| Jul 22, 2025 | $107.91 | $107.91 | $107.91 | $107.91 | $32.83K | $31.49M |
| Jul 21, 2025 | $107.06 | $107.06 | $107.06 | $107.06 | $34.36K | $31.24M |
| Jul 20, 2025 | $107.54 | $107.54 | $107.54 | $107.54 | $34.17K | $31.38M |
| Jul 19, 2025 | $108.67 | $108.67 | $108.67 | $108.67 | $35.39K | $31.75M |
| Jul 18, 2025 | $109.29 | $109.29 | $109.29 | $109.29 | $35.18K | $31.88M |
| Jul 17, 2025 | $108.10 | $108.10 | $108.10 | $108.10 | $35.04K | $31.54M |
| Jul 16, 2025 | $111.65 | $111.65 | $111.65 | $111.65 | $36.00K | $32.57M |
| Jul 15, 2025 | $107.69 | $107.69 | $107.69 | $107.69 | $37.02K | $31.36M |
| Jul 14, 2025 | $107.91 | $107.91 | $107.91 | $107.91 | $34.89K | $31.42M |
| Jul 13, 2025 | $107.36 | $107.36 | $107.36 | $107.36 | $34.00K | $31.22M |
| Jul 12, 2025 | $106.77 | $106.77 | $106.77 | $106.77 | $34.75K | $31.09M |
| Jul 11, 2025 | $111.42 | $111.42 | $111.42 | $111.42 | $34.06K | $32.50M |
| Jul 10, 2025 | $109.46 | $109.46 | $109.46 | $109.46 | $33.43K | $31.89M |
| Jul 9, 2025 | $106.19 | $106.19 | $106.19 | $106.19 | $35.10K | $30.97M |
| Jul 8, 2025 | $107.18 | $107.18 | $107.18 | $107.18 | $34.46K | $31.32M |
| Jul 7, 2025 | $109.21 | $109.21 | $109.21 | $109.21 | $34.72K | $31.86M |
| Jul 6, 2025 | $107.93 | $107.93 | $107.93 | $107.93 | $36.38K | $31.49M |
| Jul 5, 2025 | $108.04 | $108.04 | $108.04 | $108.04 | $35.69K | $31.53M |
| Jul 4, 2025 | $108.89 | $108.89 | $108.89 | $108.89 | $36.44K | $31.78M |
| Jul 3, 2025 | $107.91 | $107.91 | $107.91 | $107.91 | $34.59K | $31.49M |
| Jul 2, 2025 | $107.50 | $107.50 | $107.50 | $107.50 | $35.52K | $31.38M |
| Jul 1, 2025 | $106.28 | $106.28 | $106.28 | $106.28 | $35.24K | $30.58M |
| Jun 30, 2025 | $107.57 | $107.57 | $107.57 | $107.57 | $36.34K | $31.04M |
| Jun 29, 2025 | $105.58 | $105.58 | $105.58 | $105.58 | $34.87K | $30.46M |
| Jun 28, 2025 | $105.06 | $105.06 | $105.06 | $105.06 | $34.36K | $30.29M |