Verge (XVG) historical data and Live price

verge

Verge

XVG
$ 0.020981 + 5.449 % 0.00000055 BTC
MARKET CAP
345.282 M
24H VOLUME
17.666 M
CIRC.SUPPLY
16.457 B
MAX SUPPLY
16.555 B
Rank117
1H -3.92 %
24H 5.45 %
7D 19.70 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/25/210.0190.0210.0190.029,191,251.84335,750,607.47
7/24/210.0190.020.0190.0197,712,367.09315,951,921.74
7/23/210.0180.0190.0180.0196,186,025.22306,777,858.45
7/22/210.0180.0180.0170.0185,328,470.9300,384,760.95
7/21/210.0160.0180.0160.0188,139,073.46289,131,450.65
7/20/210.0180.0180.0160.0169,175,414.92269,409,179.27
7/19/210.0190.0190.0170.0189,794,743.3290,639,751.04
7/18/210.0180.0190.0180.0196,926,916.94309,040,087.46
7/17/210.0180.0190.0180.0189,165,912.25302,860,727.78
7/16/210.020.020.0180.01814,064,593.55302,463,206.66
7/15/210.020.0210.0190.0218,507,278.66330,572,380.57
7/14/210.020.020.0190.028,764,137.48322,001,096.79
7/13/210.020.020.0190.027,550,982.13325,074,609.71
7/12/210.0210.0210.020.029,342,414.07329,166,414.86
7/11/210.0210.0210.020.0218,369,748.47347,117,707.14
7/10/210.0210.0210.020.0217,034,417.38338,595,047.33
7/9/210.0210.0210.020.02110,106,607.36345,824,424.64
7/8/210.0220.0220.0210.02110,867,530.78342,874,703.15
7/7/210.0230.0230.0220.02212,102,915.88365,758,951.63
7/6/210.0220.0230.0220.02315,199,214.18375,443,473.7
7/5/210.0240.0240.0220.02210,512,264.25365,578,255.09
7/4/210.0240.0240.0230.02413,143,149.66388,267,043.3
7/3/210.0230.0240.0230.02417,057,125.2389,818,333.44
7/2/210.0220.0240.0210.02319,121,961.19380,139,219.19
7/1/210.0230.0230.0210.02210,251,162.69357,227,069.39
6/30/210.0230.0230.0220.02313,200,354.21379,274,691.03
6/29/210.0220.0240.0220.02319,186,577.08374,685,253.64
6/28/210.0220.0230.0210.02216,444,875.87361,711,896.85
6/27/210.0210.0220.020.02218,908,476.64360,110,396.14
6/26/210.020.0210.0190.02113,132,914.18341,715,481.22
6/25/210.0230.0230.020.0210,977,500.17335,143,528.6
6/24/210.0220.0230.0210.02316,454,665.01372,148,134.15
6/23/210.0210.0240.020.02219,581,220.42361,040,901.34
6/22/210.0220.0240.0180.02135,621,536.24345,315,698.3
6/21/210.0280.0280.0220.02247,876,974.55368,656,914.01
6/20/210.0240.0280.0220.02842,493,096.44454,147,668.95
6/19/210.0250.0260.0240.0249,987,822.96399,542,024.48
6/18/210.0280.0280.0250.02516,989,131.67414,750,888.38
6/17/210.0280.0290.0270.02822,737,550.31454,213,691.99
6/16/210.0290.0290.0270.02820,089,008.4463,629,723.3
6/15/210.0290.030.0280.02921,232,088.44471,083,747.92
6/14/210.030.0310.0290.02932,073,258.65483,170,554.85
6/13/210.0260.0310.0250.0333,740,938.51491,535,286.96
6/12/210.0270.0280.0250.02618,197,469.83422,792,625.43
6/11/210.030.030.0270.02721,722,216.55450,890,999.66
6/10/210.0310.0320.0280.0333,454,546.14491,972,584.39
6/9/210.030.0340.0290.03173,844,221.31506,043,264.14
6/7/210.0330.0330.0270.02744,604,775.23449,339,462.09
6/6/210.0320.0380.0320.033113,851,222.65545,956,444.16
6/5/210.0330.0380.030.03294,900,574.17523,862,949.17
6/4/210.0290.0340.0250.03385,611,560.55540,290,895.21
6/3/210.0270.030.0260.02916,330,816.1473,403,265.92
6/2/210.0260.0280.0250.02716,997,762.92442,233,988.91
6/1/210.0270.0270.0250.02612,646,715.7422,599,543.42
5/31/210.0250.0270.0230.02714,792,074.64440,693,461.5
5/30/210.0230.0260.0220.02513,933,215.63407,498,600.63
5/29/210.0240.0260.0220.02316,391,510.37375,036,634.82
5/28/210.0280.0290.0230.02424,733,174.64395,134,343.01
5/27/210.030.0310.0270.02821,529,189.54457,658,473.74
5/26/210.0260.0310.0260.0333,628,921.03490,780,741.19
5/25/210.0270.0280.0230.02632,809,862.31419,911,926.03
5/24/210.0210.0280.0210.02730,015,342.27436,585,015.79
5/23/210.0260.0270.0170.02135,685,494.38349,954,687.36
5/22/210.0270.0290.0250.02625,743,262.59423,360,004.28
5/21/210.0330.0360.0230.02738,855,816.98444,675,704.22
5/2/210.0540.0560.0510.05345,372,605.23876,791,541.44
5/2/210.0540.0560.0510.05345,372,605.23876,791,541.44
5/2/210.0540.0560.0510.05345,372,605.23876,791,541.44
5/2/210.0540.0560.0510.05345,372,605.23876,791,541.44
5/1/210.0570.0570.0530.05466,789,004.01893,144,527.56
5/1/210.0570.0570.0530.05466,789,004.01893,144,527.56
5/1/210.0570.0570.0530.05466,789,004.01893,144,527.56
5/1/210.0570.0570.0530.05466,789,004.01893,144,527.56
4/30/210.0470.0580.0460.05788,460,710.18932,439,373.25
4/30/210.0470.0580.0460.05788,460,710.18932,439,373.25
4/30/210.0470.0580.0460.05788,460,710.18932,439,373.25
4/30/210.0470.0580.0460.05788,460,710.18932,439,373.25
4/29/210.0480.050.0450.04744,495,157.35773,245,640.69
4/29/210.0480.050.0450.04744,495,157.35773,245,640.69
4/29/210.0480.050.0450.04744,495,157.35773,245,640.69
4/29/210.0480.050.0450.04744,495,157.35773,245,640.69
4/28/210.0520.0520.0460.04852,305,743.72793,290,763.65
4/28/210.0520.0520.0460.04852,305,743.72793,290,763.65
4/28/210.0520.0520.0460.04852,305,743.72793,290,763.65
4/28/210.0520.0520.0460.04852,305,743.72793,290,763.65
4/27/210.0490.0540.0480.05258,765,868.95855,287,273.08
4/27/210.0490.0540.0480.05258,765,868.95855,287,273.08
4/27/210.0490.0540.0480.05258,765,868.95855,287,273.08
4/27/210.0490.0540.0480.05258,765,868.95855,287,273.08
4/26/210.0380.0510.0380.04992,851,992.82806,368,861.55