Verge (XVG) historical data and Live price

verge

Verge

XVG
$ 0.002798 + 0.957 % 0.00000014 BTC
MARKET CAP
46.18 M
24H VOLUME
855.061 k
CIRC.SUPPLY
16.507 B
MAX SUPPLY
16.555 B
Rank367
1H -0.34 %
24H 0.96 %
7D -16.18 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/30/220.0030.0030.0030.0031,093,292.8846,461,977.07
6/29/220.0030.0030.0030.003980,934.5849,385,365.32
6/28/220.0030.0030.0030.0031,272,285.5750,258,526.96
6/27/220.0030.0040.0030.0033,365,313.5353,637,691.89
6/26/220.0030.0030.0030.0031,332,731.6853,028,007.85
6/25/220.0030.0030.0030.0031,189,945.2654,814,625.63
6/24/220.0030.0030.0030.0031,036,073.1354,827,817.43
6/23/220.0030.0030.0030.0031,469,329.0853,592,698.01
6/22/220.0030.0040.0030.0033,443,165.9451,193,540.59
6/21/220.0030.0040.0030.0038,822,525.3255,357,695.28
6/20/220.0030.0030.0030.0031,087,469.5548,487,712.23
6/19/220.0030.0030.0030.0031,165,102.8346,321,369.55
6/18/220.0030.0030.0020.0031,871,166.9245,126,551.93
6/17/220.0030.0030.0030.0031,284,822.2348,004,868.63
6/16/220.0030.0030.0030.0034,974,633.5147,675,652.6
6/15/220.0030.0030.0030.0033,290,301.4353,932,330.25
6/14/220.0030.0030.0030.0032,108,984.6950,010,564.1
6/13/220.0030.0030.0030.0033,618,407.8349,449,920.88
6/12/220.0040.0040.0030.0031,975,295.7757,224,250.3
6/11/220.0040.0040.0040.0041,797,643.9961,967,275.41
6/10/220.0040.0040.0040.0043,098,232.7566,344,121.68
6/9/220.0050.0050.0040.0046,352,494.2971,444,739.92
6/8/220.0050.0050.0050.0051,276,222.9380,338,935.02
6/7/220.0050.0050.0050.0051,937,467.4381,372,205.14
6/6/220.0050.0050.0050.0051,872,772.6480,328,724.99
6/5/220.0050.0050.0050.0053,631,906.482,511,211.18
6/4/220.0050.0050.0050.005861,346.8677,351,433.26
6/3/220.0050.0050.0050.0051,482,624.4477,437,745.18
6/2/220.0050.0050.0050.0051,363,208.2181,627,209.04
6/1/220.0050.0050.0050.0052,162,896.3678,363,102.1
5/31/220.0050.0050.0050.0052,048,395.1287,870,944.1
5/30/220.0050.0050.0050.0052,234,966.8189,812,380.97
5/29/220.0050.0050.0050.005963,71881,667,621.51
5/28/220.0050.0050.0050.0051,496,905.2278,246,235.8
5/27/220.0050.0050.0050.0051,554,790.2376,742,039.23
5/26/220.0050.0050.0050.0051,853,676.8779,155,324.38
5/25/220.0050.0050.0050.0052,071,475.8283,679,530.41
5/24/220.0050.0050.0050.0051,449,875.6686,992,281.49
5/23/220.0050.0060.0050.0052,584,776.6684,428,174.43
5/22/220.0050.0050.0050.0051,193,343.387,583,040.25
5/21/220.0050.0050.0050.0051,188,425.0584,827,188.27
5/20/220.0050.0050.0050.0051,749,397.5483,843,906.63
5/19/220.0050.0050.0050.0052,426,993.6886,735,004.8
5/18/220.0050.0060.0050.0052,484,889.9479,586,315.96
5/17/220.0050.0060.0050.0053,240,152.2490,198,218.02
5/16/220.0050.0050.0050.0051,575,745.6680,059,206.69
5/15/220.0050.0050.0050.0052,566,601.3886,889,439.97
5/14/220.0050.0050.0050.0054,497,409.5577,940,560.88
5/13/220.0040.0060.0040.0053,877,204.679,040,124.75
5/12/220.0040.0050.0040.0046,318,643.8967,647,102.35
5/11/220.0060.0060.0040.0045,843,732.5671,547,838.88
5/10/220.0060.0070.0060.0064,099,112.61104,088,801.77
5/9/220.0070.0070.0060.0064,086,375.63103,455,325.97
5/8/220.0080.0080.0070.0072,115,320.96122,533,987.78
5/7/220.0080.0080.0080.0082,246,376.78127,440,202.2
5/6/220.0080.0080.0080.0082,355,208.08132,941,626.6
5/5/220.0090.0090.0080.0083,378,288.39132,510,605.05
5/4/220.0080.0090.0080.0092,527,944.3146,084,043.28
5/3/220.0080.0080.0080.0081,858,132.67134,592,358.29
5/2/220.0090.0090.0080.0082,168,578.37135,551,763.92
5/1/220.0080.0090.0080.0093,898,141.26141,700,142.87
4/30/220.0090.0090.0080.0082,243,509.87137,931,471.17
4/29/220.0090.0090.0090.0093,625,755.23144,655,538.15
4/28/220.010.010.0090.0092,970,564.33153,725,719.1
4/27/220.0090.010.0090.013,137,243.89157,761,322.24
4/26/220.010.010.0090.0092,857,077.57153,672,654.11
4/25/220.010.010.0090.014,436,692.42162,910,789.64
4/24/220.010.010.010.012,810,842.93164,243,723.75
4/23/220.010.010.010.014,339,624.81167,886,510.24
4/22/220.010.0110.010.014,328,763.19171,926,611.26
4/21/220.0110.0110.010.013,770,721.71170,796,189.05
4/20/220.0110.0110.010.0113,776,814.08176,960,849.36
4/19/220.010.0110.010.0113,329,280.13179,222,260.33
4/18/220.010.010.010.013,640,032.07172,536,528.53
4/17/220.0110.0110.010.012,374,637.71170,932,183.34
4/16/220.010.0110.010.0112,151,490.09176,932,707.72
4/15/220.0110.0110.010.011,965,064.37173,053,548.33
4/14/220.0110.0110.010.0114,505,848.56174,523,758.43
4/13/220.010.0110.010.0112,981,541.16173,457,242.23
4/12/220.010.010.010.013,715,587.4166,739,620.23
4/11/220.0110.0110.010.013,698,608.46159,022,501.3
4/10/220.0110.0120.0110.0112,735,357.35180,942,532.83
4/9/220.0110.0110.0110.0113,048,507.47181,983,732.58
4/8/220.0120.0120.0110.0112,774,923.25182,388,458.83
4/7/220.0110.0120.0110.0125,308,500.25192,130,511.26
4/6/220.0130.0130.0110.0114,762,117.54188,089,176.08
4/5/220.0140.0140.0130.0135,622,960.74210,817,980.94
4/4/220.0140.0140.0130.0146,129,408.72225,618,222.4
4/3/220.0130.0140.0130.0147,399,938.26232,654,094.69
4/2/220.0140.0150.0130.0139,082,798.05221,726,935.26