Verge (XVG) historical data and Live price

verge

Verge

XVG
$ 0.019694 + 2.536 % 0.00000042 BTC
MARKET CAP
323.655 M
24H VOLUME
21.773 M
CIRC.SUPPLY
16.435 B
MAX SUPPLY
16.555 B
Rank115
1H 4.42 %
24H 2.54 %
7D 14.31 %
EXPLORER 1
2
CODE
WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
2/19/210.0260.0270.0240.02529,559,701.09416,831,291.86
2/18/210.0250.0270.0250.02626,707,142.07424,700,656.63
2/17/210.0220.0250.020.02526,818,167.38405,372,776.36
2/16/210.0220.0240.0210.02230,471,730.76354,044,548.89
2/15/210.0260.0270.0210.02251,512,895.49369,367,500.25
2/14/210.0290.0290.0250.02643,815,964.25427,293,153.09
2/13/210.0250.0290.0250.02961,508,970.05472,585,294.92
2/12/210.0230.0260.0220.02567,714,706.32415,675,726.56
2/11/210.0190.0250.0190.02351,822,852.55377,080,330.79
2/10/210.0210.0210.0180.01935,599,983.86319,809,574.93
2/9/210.0170.0220.0170.02148,925,577.36336,866,935.15
2/8/210.0170.0170.0160.01731,374,136.52284,407,745.04
2/7/210.0170.0170.0160.01729,348,351.76271,601,001.64
2/6/210.0170.0180.0160.01731,101,071.34277,653,869.01
2/5/210.0170.0180.0170.01729,300,190.78286,234,837.99
2/4/210.0170.0180.0160.01729,687,647.54278,707,247.31
2/3/210.0170.0170.0160.01721,986,423.11274,089,745.92
2/2/210.0180.0180.0160.01730,291,591.26273,716,842.1
2/1/210.0160.0180.0150.01840,556,915.02293,096,709.76
1/31/210.0150.0170.0140.01639,300,910.14259,704,359.03
1/30/210.0170.0180.0140.01554,994,034.36244,089,400.57
1/29/210.0150.0210.0120.019128,166,443.37318,868,058.21
1/28/210.010.0120.010.01218,334,444.667190,178,245.878
1/27/210.0110.0120.0090.019,665,957.934162,814,436.884
1/26/210.0120.0120.0110.0118,336,283.699184,890,590.892
1/25/210.0130.0130.0110.01214,335,088.229198,463,549.371
1/24/210.0120.0140.0120.01312,911,951.537206,161,832.179
1/23/210.0120.0130.0110.01212,679,717.447203,628,327.125
1/22/210.0110.0120.010.0127,919,288.66194,630,168.738
1/21/210.0130.0130.0110.01110,205,694.196177,510,317.198
1/20/210.0130.0140.0120.01312,050,521.811208,866,472.793
1/19/210.0130.0140.0120.01310,901,277.663205,817,349.045
1/18/210.0120.0140.0120.01317,203,621.083216,646,615.33
1/17/210.0130.0130.0120.01213,825,104.343201,209,505.812
1/16/210.0120.0140.0120.01316,529,841.332218,364,216.473
1/15/210.0130.0130.0110.01211,502,631.914196,417,849.543
1/14/210.0130.0140.0130.0138,776,504.645211,848,897.62
1/13/210.0120.0140.0110.01310,522,362.092217,706,812.633
1/12/210.0130.0140.0120.01214,641,187.37196,843,029.212
1/11/210.0140.0150.0090.01315,028,833.583206,265,939.232
1/10/210.0160.0170.0130.01414,543,905.426236,494,206.065
1/9/210.0150.0160.0140.01617,804,693.439257,457,867.437
1/8/210.0170.0170.0130.01526,863,707.025240,041,329.754
1/7/210.0130.0170.0130.01756,269,044.563274,624,604.049
1/6/210.0090.0140.0090.01336,860,376.042213,707,704.266
1/5/210.0090.0090.0080.0096,344,286.975144,472,378.625
1/4/210.0090.010.0080.0099,984,625.547146,226,461.471
1/3/210.0070.010.0070.00925,034,768.452155,725,024.538
1/2/210.0070.0080.0070.0074,699,620.452121,491,339.401
1/1/210.0070.0080.0070.0077,207,497.104120,280,608.784
12/31/200.0080.0080.0070.0072,718,860.17123,031,987.85
12/30/200.0070.0080.0070.0083,369,044.954127,980,862.393
12/29/200.0080.0080.0070.0073,908,709.136122,101,209.62
12/28/200.0080.0080.0080.0084,364,529.02130,094,517.639
12/27/200.0070.0090.0070.0088,108,589.35128,631,891.708
12/26/200.0070.0070.0070.0072,562,425.283115,580,849.288
12/25/200.0070.0070.0060.0071,790,466.43109,292,003.856
12/24/200.0060.0070.0060.0072,074,685.251108,420,559.97
12/23/200.0070.0070.0060.0064,487,593.64998,076,571.398
12/22/200.0070.0070.0070.0072,606,469.388120,765,238.982
12/21/200.0080.0080.0070.0072,976,379.163119,380,886.59
12/20/200.0080.0080.0070.0084,505,908.214123,722,759.867
12/19/200.0080.0080.0070.0081,941,415.53126,036,062.012
12/18/200.0070.0080.0070.0082,760,738.156123,080,230.502
12/17/200.0070.0070.0070.0074,940,628.748118,342,204.223
12/16/200.0070.0070.0060.0074,834,402.328117,416,413.491
12/15/200.0070.0070.0070.0072,878,935.645109,374,532.346
12/14/200.0070.0070.0070.0072,236,170.455111,575,912.548
12/13/200.0070.0070.0070.0072,703,711.263114,573,037.156
12/12/200.0070.0070.0060.0073,739,109.372115,671,545.094
12/11/200.0070.0070.0060.00710,267,715.812106,706,652.797
12/10/200.0060.0070.0060.0074,593,936.652113,942,749.473
12/9/200.0060.0060.0060.0064,394,946.623103,025,094.462
12/8/200.0070.0070.0060.0063,271,184.893100,472,392.168
12/7/200.0070.0070.0070.0072,078,392.465111,388,115.372
12/6/200.0070.0070.0070.0072,233,223.962114,428,736.102
12/5/200.0070.0070.0060.0072,240,973.485113,972,940.76