×
Verge Verge (XVG)
0.00646493 USD (0.61%)
0.00000163 BTC

Share Watch
1 hour
0.2%
24 hours
0.61%
7 days
8.88%
Market Cap
$98,086,500 USD
Volume (24h)
$754,438 USD
Circulating Supply
15,172,100,000 XVG
Total Supply
15,172,100,000 XVG
Max Supply
16,555,000,000 XVG
XVG
USD

VergeVerge (XVG) 30 Days Historical Price Data

Verge Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 20, 2019 $0.00639743 $0.00651889 $0.00629663 $0.00644650 $1,255,915.62
2 Feb 19, 2019 $0.00636812 $0.00662465 $0.00628752 $0.00648181 $1,163,562.88
3 Feb 18, 2019 $0.00600722 $0.00638857 $0.00600009 $0.00631997 $912,518.62
4 Feb 17, 2019 $0.00599907 $0.00611124 $0.00586904 $0.00597952 $501,198.78
5 Feb 16, 2019 $0.00596476 $0.00603797 $0.00593134 $0.00599415 $424,123.06
6 Feb 15, 2019 $0.00588597 $0.00603254 $0.00587679 $0.00595566 $432,393.38
7 Feb 14, 2019 $0.00597367 $0.00602298 $0.00585070 $0.00591308 $721,328.56
8 Feb 13, 2019 $0.00605100 $0.00612408 $0.00591290 $0.00597512 $568,043.06
9 Feb 12, 2019 $0.00600272 $0.00611505 $0.00590517 $0.00600936 $632,253
10 Feb 11, 2019 $0.00616861 $0.00616861 $0.00593855 $0.00604338 $644,165.50
11 Feb 10, 2019 $0.00612534 $0.00618304 $0.00596668 $0.00612015 $1,161,247.12
12 Feb 09, 2019 $0.00605014 $0.00637897 $0.00601162 $0.00615683 $1,105,947.62
13 Feb 08, 2019 $0.00562372 $0.00621634 $0.00553179 $0.00604673 $580,168.38
14 Feb 07, 2019 $0.00560575 $0.00576811 $0.00555026 $0.00564144 $892,503.44
15 Feb 06, 2019 $0.00576428 $0.00578751 $0.00546963 $0.00555807 $1,028,201
16 Feb 05, 2019 $0.00586115 $0.00591204 $0.00575184 $0.00576830 $762,632.69
17 Feb 04, 2019 $0.00581827 $0.00592700 $0.00576755 $0.00587291 $647,645.06
18 Feb 03, 2019 $0.00607620 $0.00608710 $0.00572268 $0.00581537 $851,266.69
19 Feb 02, 2019 $0.00595693 $0.00608439 $0.00586642 $0.00593561 $667,948.38
20 Feb 01, 2019 $0.00593647 $0.00603144 $0.00579013 $0.00599760 $1,138,771.38
21 Jan 31, 2019 $0.00619385 $0.00623395 $0.00588944 $0.00595818 $1,044,219.75
22 Jan 30, 2019 $0.00605367 $0.00625546 $0.00596821 $0.00620196 $906,830.12
23 Jan 29, 2019 $0.00608942 $0.00616493 $0.00588030 $0.00606731 $1,601,159.12
24 Jan 28, 2019 $0.00641809 $0.00645381 $0.00589135 $0.00611407 $1,646,192.62
25 Jan 27, 2019 $0.00665408 $0.00666962 $0.00639440 $0.00645706 $1,117,740.88
26 Jan 26, 2019 $0.00667829 $0.00686075 $0.00661152 $0.00664993 $977,077.50
27 Jan 25, 2019 $0.00675248 $0.00681695 $0.00659972 $0.00665963 $1,762,213
28 Jan 24, 2019 $0.00673804 $0.00688850 $0.00669950 $0.00675016 $3,308,987.25
29 Jan 23, 2019 $0.00673266 $0.00713952 $0.00662337 $0.00676999 $1,050,963.62
30 Jan 22, 2019 $0.00662953 $0.00676800 $0.00644638 $0.00674666 $845,982.88

* All Date/Time are in UTC time.