Verge (XVG) historical data and Live price

verge

Verge

XVG
$ 0.006695 + 2.254 % 0.00000039 BTC
MARKET CAP
109.761 M
24H VOLUME
11.406 M
CIRC.SUPPLY
16.395 B
MAX SUPPLY
16.555 B
Rank94
1H 3.15 %
24H 2.25 %
7D 50.10 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/26/200.0070.0080.0060.00613,689,656.791106,542,856.969
11/25/200.0080.0110.0070.00728,206,359.253119,661,416.956
11/24/200.0050.0090.0050.00825,798,236.59139,237,226.225
11/23/200.0050.0050.0050.0052,944,253.17489,037,899.322
11/22/200.0050.0050.0040.0052,901,286.62581,327,206.497
11/21/200.0040.0050.0040.0052,438,773.39880,636,146.498
11/20/200.0040.0050.0040.0041,598,880.80972,214,354.889
11/19/200.0040.0040.0040.0041,313,193.16771,370,168.645
11/18/200.0050.0050.0040.0042,118,400.63871,582,870.561
11/17/200.0050.0050.0040.0051,696,560.15674,639,602.545
11/16/200.0040.0050.0040.0051,041,182.11174,549,418.278
11/15/200.0040.0040.0040.0041,087,707.4771,093,807.49
11/14/200.0050.0050.0040.0042,126,987.5673,039,235.29
11/13/200.0040.0050.0040.0051,314,993.46675,289,588.539
11/12/200.0040.0050.0040.0041,436,795.6271,244,804.653
11/11/200.0050.0050.0040.0041,890,481.73372,963,721.515
11/10/200.0040.0050.0040.0052,282,857.37376,759,612.057
11/9/200.0040.0040.0040.0041,691,758.70371,620,408.388
11/8/200.0040.0040.0040.0041,480,899.39469,892,295.821
11/7/200.0040.0040.0040.0041,946,523.30166,370,659.864
11/6/200.0040.0050.0040.0042,758,412.36570,274,240.961
11/5/200.0040.0040.0040.0041,084,734.97866,877,902.447
11/4/200.0040.0040.0040.0041,873,017.06463,671,246.797
11/3/200.0040.0040.0040.0041,478,351.6263,974,355.61
11/1/200.0040.0050.0040.0042,326,728.50770,987,603.807
10/30/200.0040.0040.0040.0041,057,831.63459,945,999.393
10/29/200.0040.0040.0040.0041,719,730.36462,192,225.403
10/28/200.0040.0040.0040.0042,303,877.16265,140,212.359
10/27/200.0040.0050.0040.0043,356,064.72469,613,003.227
10/26/200.0050.0050.0040.0042,087,204.78773,579,951.667
10/25/200.0050.0050.0050.0052,252,017.3874,167,269.803
10/24/200.0050.0050.0050.0051,121,390.27977,929,368.635
10/23/200.0050.0050.0050.0051,249,982.10675,984,510.607
10/22/200.0050.0050.0050.0051,529,895.27277,393,907.46
10/21/200.0040.0050.0040.0051,788,542.75875,423,481.488
10/20/200.0040.0050.0040.0042,006,917.85770,708,783.061
10/19/200.0040.0040.0040.0041,474,354.11573,040,680.357
10/18/200.0040.0040.0040.0041,148,649.89572,780,658.272
10/17/200.0040.0040.0040.0041,110,313.62470,602,835.59
10/16/200.0040.0040.0040.0041,290,549.27670,424,969.731
10/15/200.0040.0040.0040.0041,604,935.90873,172,184.611
10/14/200.0050.0050.0040.0041,531,809.13673,159,312.841
10/13/200.0040.0050.0040.0051,455,698.4573,905,157.665
10/12/200.0040.0050.0040.0041,641,989.94873,455,580.324
10/11/200.0040.0050.0040.0041,776,673.12471,540,175.394
10/10/200.0040.0040.0040.0041,445,176.13370,673,405.171
10/9/200.0040.0040.0040.0042,134,964.82870,896,417.155
10/8/200.0040.0040.0040.0041,986,693.29469,082,663.259
10/7/200.0040.0040.0040.0042,223,894.46264,378,672.044
10/6/200.0040.0040.0040.0041,798,798.78267,048,751.496
10/5/200.0040.0040.0040.0042,133,219.89770,109,766.739
10/4/200.0040.0040.0040.004821,286.05565,272,075.198
10/3/200.0040.0040.0040.004832,424.32664,973,742.178
10/2/200.0040.0040.0040.0041,835,185.55265,379,296.697
10/1/200.0040.0040.0040.0041,413,004.00967,018,498.122
9/29/200.0040.0040.0040.0041,137,998.73470,229,955.141
9/28/200.0040.0040.0040.0041,089,646.30768,973,873.405
9/27/200.0040.0040.0040.0041,164,904.93768,648,064.809
9/26/200.0040.0040.0040.0041,321,250.03569,330,181.888
9/25/200.0040.0050.0040.0041,573,053.24870,362,513.459
9/24/200.0040.0040.0040.0041,234,342.7369,846,666.666
9/23/200.0040.0040.0040.0041,177,709.74364,927,069.844
9/22/200.0040.0040.0040.0041,397,000.43868,451,526.434
9/21/200.0040.0050.0040.0041,627,153.85366,355,191.665
9/20/200.0040.0050.0040.0041,145,934.71173,543,280.725
9/19/200.0040.0050.0040.0051,318,262.35673,828,775.573
9/18/200.0040.0050.0040.0041,359,821.04372,702,070.866
9/17/200.0040.0050.0040.0041,782,268.0573,581,475.542
9/16/200.0040.0040.0040.0041,320,182.42173,195,914.177
9/15/200.0050.0050.0040.0041,396,887.77172,391,423.583
9/14/200.0050.0050.0050.0051,061,745.63176,574,739.983
9/13/200.0050.0050.0050.0051,359,955.82576,524,490.3
9/12/200.0050.0050.0050.0051,394,308.88181,543,618.269
9/11/200.0050.0050.0050.0051,391,466.28979,852,914.23
9/10/200.0050.0050.0050.0051,462,854.79480,245,131.176
9/9/200.0050.0050.0040.0051,771,525.24379,826,325.967
9/8/200.0050.0050.0040.0052,641,587.03875,165,332.948
9/7/200.0050.0050.0040.0052,071,749.67278,007,083.679
9/6/200.0050.0050.0040.0051,311,499.05278,612,818.447
9/5/200.0050.0050.0040.0052,487,481.24476,018,880.943
9/4/200.0050.0050.0050.0052,569,667.13587,146,674.03
9/3/200.0060.0060.0050.0053,514,773.60681,311,642.782
9/2/200.0060.0060.0060.0062,782,207.1497,539,477.829
9/1/200.0070.0070.0060.0063,842,655.163103,680,066.766
8/31/200.0070.0070.0070.0072,213,149.102106,971,456.555
8/30/200.0070.0070.0070.0072,609,061.383108,576,665.654
8/29/200.0070.0070.0060.0072,990,039109,322,162.501
8/28/200.0060.0070.0060.0072,387,256.517107,064,258.937
8/27/200.0070.0070.0060.0063,878,163.656103,649,400.108
8/26/200.0070.0070.0070.0073,364,107.375112,157,895.093