Verge (XVG) historical data and Live price

verge

Verge

XVG
$ 0.045317 -5.186 % 0.000001 BTC
MARKET CAP
745.611 M
24H VOLUME
37.001 M
CIRC.SUPPLY
16.453 B
MAX SUPPLY
16.555 B
Rank110
1H -1.72 %
24H -5.19 %
7D -20.48 %
EXPLORER
WHITE PAPER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
4/25/210.0420.0440.0350.03868,931,239.08627,676,761.57
4/24/210.0460.0480.0410.04257,601,777.32689,477,266.6
4/23/210.050.050.0390.045112,745,604.7743,728,570.31
4/22/210.0590.0630.0490.05127,887,583.77827,810,381.78
4/21/210.0590.0670.0580.058169,212,698.99961,981,840.66
4/20/210.0590.0620.0490.059158,984,955.34967,090,503.28
4/19/210.0560.0670.0550.06167,252,652.27978,797,783.53
4/18/210.0630.0650.0470.057155,618,030.53929,195,485.12
4/17/210.0670.0790.060.063304,521,534.851,042,896,855.79
4/16/210.0490.0760.0480.067393,132,487.361,103,156,393.78
4/15/210.0480.050.0450.04864,422,844.19797,382,805.41
4/14/210.0410.0520.040.048117,125,395.17783,950,623.64
4/13/210.0410.0420.0390.04152,903,974.08680,961,547.4
4/12/210.0430.0430.040.04137,389,126.76668,685,733.99
4/11/210.0420.0440.0410.04338,125,616.59710,083,740.86
4/10/210.0440.0460.040.04247,685,514.99694,632,863.62
4/9/210.0450.0470.0430.04449,669,445.53726,845,878.05
4/8/210.0440.0470.0430.04565,633,453.43746,610,727.51
4/7/210.0510.0510.0420.04390,784,701.05712,153,997.25
4/6/210.0520.0550.0480.05188,052,521.65840,730,495.13
4/5/210.0460.0550.0450.05294,291,687.88859,217,381.32
4/4/210.0450.0490.0440.04662,331,107.05757,855,804.28
4/3/210.0440.0490.0440.04581,796,208.42734,337,724.01
4/2/210.0440.0460.0430.04450,175,264.81725,188,843.83
4/1/210.0440.0470.0420.04455,835,884.41715,849,965.61
3/31/210.0390.0470.0380.04469,381,367.47719,420,176.94
3/30/210.040.0420.0380.03960,237,769.2647,621,763.07
3/29/210.0340.0410.0330.03978,800,722.71647,981,032.74
3/28/210.0310.0350.030.03448,935,810.04557,704,619.91
3/27/210.030.0310.0290.0324,279,916.98498,724,352.51
3/26/210.0280.0310.0270.0326,068,684.72496,052,279.08
3/25/210.0290.0290.0270.02824,295,315.14452,625,938.42
3/24/210.0320.0340.0280.02926,319,060.72469,052,360.67
3/23/210.030.0330.0280.03232,576,128.87520,063,190.79
3/22/210.0330.0350.030.0330,042,644.5500,223,700.58
3/21/210.0340.0350.0320.03337,794,719.03547,670,790.63
3/20/210.0350.0380.0340.03450,885,588.24563,934,982.5
3/19/210.0310.0370.030.03546,978,171.28576,598,693.37
3/18/210.030.0370.030.03133,165,590.15515,859,411.21
3/17/210.030.0310.0290.0333,231,365.39495,054,124.04
3/16/210.0320.0320.0290.0348,207,384.2488,569,983.18
3/15/210.0280.0330.0260.03296,605,117.18518,804,605.69
3/14/210.0260.0290.0250.02848,317,250.29457,282,594.81
3/13/210.0240.0260.0230.02625,866,811.32419,377,431.77
3/12/210.0250.0260.0240.02424,576,739.47402,337,212.8
3/11/210.0250.0260.0240.02635,563,343.11422,832,294.83
3/10/210.0230.0270.0210.02553,259,861.11406,308,460.03
3/9/210.0220.0230.0210.02319,502,774.47370,768,601.44
3/8/210.0220.0230.0210.02211,519,433.92358,976,761.04
3/7/210.0210.0220.0210.02213,765,757.78364,434,438.74
3/6/210.0220.0230.0210.02118,710,484.84351,411,947.16
3/5/210.020.0220.0180.02228,195,628.37366,338,575.99
3/4/210.0190.0210.0190.0217,636,866.8333,872,564.77
3/3/210.0180.020.0180.01910,716,084.76314,072,719.25
3/2/210.0190.0190.0180.0189,879,795.57302,237,353.25
3/1/210.0170.0190.0170.01910,822,257.52315,114,270.12
2/28/210.0180.0190.0160.01722,189,839.82286,399,795.3
2/27/210.0170.0190.0170.01814,687,423.64299,869,821.02
2/26/210.0180.0190.0160.01716,852,747.2286,887,194.73
2/25/210.020.0210.0160.01816,173,531.31295,479,881.77
2/24/210.0190.0220.0190.0216,595,292.45326,489,038.62
2/23/210.0220.0230.0170.01931,077,480.71318,964,311.26
2/22/210.0260.0260.0190.02232,714,684.74367,999,293.59
2/21/210.0260.0280.0250.02622,267,365.68421,754,311.32
2/20/210.0250.0290.0240.02630,305,540.69432,700,625.61