Verge (XVG) historical data and Live price

verge

Verge

XVG
$ 0.005345 -6.517 % 0.00000009 BTC
MARKET CAP
88.303 M
24H VOLUME
9.988 M
CIRC.SUPPLY
16.522 B
MAX SUPPLY
Rank451
1H 4.23 %
24H -6.52 %
7D -41.08 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/18/240.0060.0060.0050.0068,559,188.4392,747,904.98
4/17/240.0060.0060.0050.0069,061,167.0792,480,896.86
4/16/240.0060.0060.0050.00611,019,056.0695,381,721.36
4/15/240.0060.0070.0060.00616,953,590.495,191,760.79
4/14/240.0060.0070.0060.00616,800,389.43105,413,036.83
4/13/240.0070.0080.0050.00623,248,898.8999,619,577.26
4/12/240.0090.0090.0060.00734,485,641.07119,056,084.27
4/11/240.0090.0090.0080.00933,189,625.11142,846,903.52
4/10/240.010.010.0080.00955,233,105.47143,833,260.41
4/9/240.0090.0110.0090.01137,753,254.33163,603,670.79
4/8/240.0090.0090.0090.00922,701,130.42151,045,490.65
4/7/240.0080.0090.0080.00936,731,421.81145,517,681.59
4/6/240.0090.0090.0080.00829,918,988.98140,246,585.06
4/5/240.0090.0090.0080.00955,899,493.07142,711,861.82
4/4/240.0110.0110.0090.00978,508,091.74144,983,445.51
4/3/240.0120.0150.0110.011261,746,406.01179,171,161.28
4/2/240.010.0140.0090.012257,897,737.15205,055,829.86
4/1/240.0070.0110.0070.01166,405,182.04168,598,605.13
3/31/240.0070.0070.0070.00715,679,672.48112,569,728.87
3/30/240.0070.0070.0070.00716,364,959.19110,913,649.59
3/29/240.0060.0080.0060.00754,676,671.85111,855,794.26
3/28/240.0060.0060.0060.0064,824,909.96104,548,144.78
3/27/240.0070.0070.0060.0066,105,180.19104,636,575.68
3/26/240.0060.0070.0060.0078,034,183.32108,282,214.08
3/25/240.0060.0070.0060.00612,442,983.79103,234,008.57
3/24/240.0060.0060.0060.0067,282,698.6699,169,817.96
3/23/240.0060.0060.0060.0065,406,648.9594,893,007.72
3/22/240.0060.0060.0050.0066,012,931.8293,905,202.48
3/21/240.0060.0060.0060.0065,856,790.6295,271,445.62
3/20/240.0050.0060.0050.0068,299,984.6594,939,809.39
3/19/240.0060.0060.0050.0059,116,929.7883,595,562.2
3/18/240.0060.0060.0060.0067,628,34093,990,861.43
3/17/240.0060.0060.0060.0066,177,945.75101,809,810.97
3/16/240.0070.0070.0060.0069,395,765.0896,656,957.48
3/15/240.0070.0070.0060.00711,491,283.44108,721,722.73
3/14/240.0070.0070.0060.00710,619,197.3114,724,994.84
3/13/240.0080.0080.0070.00722,346,601.87116,787,785.83
3/12/240.0070.0080.0060.00861,836,718.5125,532,297.67
3/11/240.0060.0070.0060.00714,915,323.2107,904,430.66
3/10/240.0060.0070.0060.00617,657,858.05102,554,516.45
3/9/240.0060.0060.0060.00613,512,962.43104,421,095.62
3/8/240.0060.0060.0060.00612,045,836.696,493,909.32
3/7/240.0060.0060.0060.0068,825,387.4398,518,713.42
3/6/240.0060.0060.0050.00614,182,071.996,408,953.07
3/5/240.0070.0070.0050.00639,962,883.0792,195,992.43
3/4/240.0060.0070.0060.00729,922,360.98107,961,402.55
3/3/240.0060.0060.0060.00612,364,718.01100,789,005.46
3/2/240.0060.0060.0060.00614,803,853.55101,166,710.86
3/1/240.0060.0060.0060.00614,183,766.06102,342,609.35
2/29/240.0060.0060.0060.00623,398,934.8299,820,853.98
2/28/240.0060.0070.0060.00641,277,157.21103,414,491.98
2/27/240.0070.0080.0060.00666,089,790.82107,304,564.73
2/26/240.0060.0080.0060.007195,178,011.16122,577,101.45
2/25/240.0040.0060.0040.00694,663,940.67100,615,528.96
2/24/240.0040.0040.0040.0044,398,060.2965,627,656.1
2/23/240.0040.0040.0040.00411,399,086.0964,043,395.93
2/22/240.0040.0040.0040.0047,506,893.7663,452,651.69
2/21/240.0040.0040.0040.0043,611,653.1160,964,173.01
2/20/240.0040.0040.0040.0048,285,338.6762,312,002.96
2/19/240.0040.0040.0040.0048,870,874.3165,559,697.48
2/18/240.0040.0040.0040.0043,280,671.7464,834,052.71
2/17/240.0040.0040.0040.0044,613,438.2363,677,080.02
2/16/240.0040.0040.0040.00416,739,180.662,642,568.03
2/15/240.0040.0040.0040.0043,516,148.9661,456,702.33
2/14/240.0030.0040.0030.0042,772,707.5558,683,045.83
2/13/240.0030.0040.0030.0032,465,779.157,009,767.22
2/12/240.0030.0030.0030.0032,346,794.5756,801,924.04
2/11/240.0030.0030.0030.0031,988,914.6354,482,195.77
2/10/240.0030.0030.0030.0031,748,085.1554,501,581.32
2/9/240.0030.0030.0030.0032,273,626.854,762,141.59
2/8/240.0030.0030.0030.0032,024,574.7553,429,489.66
2/7/240.0030.0030.0030.0031,607,226.9453,728,882.92
2/6/240.0030.0030.0030.0031,489,001.7651,378,966.98
2/5/240.0030.0030.0030.0032,031,547.5751,920,024.36
2/4/240.0030.0030.0030.0031,291,563.0650,603,349.43
2/3/240.0030.0030.0030.0031,298,805.3551,748,175.48
2/2/240.0030.0030.0030.0031,365,370.9352,657,787.88
2/1/240.0030.0030.0030.0031,714,082.5752,361,801.96
1/31/240.0030.0030.0030.0032,371,430.0451,685,839.98
1/30/240.0030.0030.0030.0032,352,843.0753,636,063.32
1/29/240.0030.0030.0030.0032,128,61853,982,908.87
1/28/240.0030.0030.0030.0031,655,813.8652,229,922.03
1/27/240.0030.0030.0030.0031,834,102.8752,927,341.7
1/26/240.0030.0030.0030.0031,896,414.2352,702,828.37
1/25/240.0030.0030.0030.0031,669,319.651,140,092.34
1/24/240.0030.0030.0030.0032,222,436.2651,436,980.09
1/23/240.0030.0030.0030.0032,885,862.3651,124,406.78
1/22/240.0030.0030.0030.0032,725,364.1352,332,752.41
1/21/240.0030.0040.0030.0034,957,194.8956,038,178.62
1/20/240.0030.0030.0030.0032,387,860.4455,897,094.37