Verge Verge

0.053813 USD (-4.91%)
0.00000641 BTC (-3.35%)

Market Cap

807,086,325 USD
96,194 BTC

Volume (24h)

15,646,200 USD
1,865 BTC

Circulating Supply

14,997,869,020 XVG

Max Supply

16,555,000,000 XVG

Historical data for Verge

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 20, 2018 0.053200 0.057240 0.052610 0.056600 17,384,900 797,782,000
May 19, 2018 0.053631 0.054214 0.052370 0.053115 10,290,900 804,154,000
May 18, 2018 0.051577 0.053948 0.050170 0.053546 17,086,500 773,249,000
May 17, 2018 0.056000 0.057240 0.050997 0.051586 19,058,800 839,463,000
May 16, 2018 0.056456 0.056951 0.052887 0.056080 24,775,500 846,195,000
May 15, 2018 0.059552 0.061164 0.055896 0.056543 25,425,700 892,476,000
May 14, 2018 0.062110 0.062110 0.057007 0.059589 34,654,500 930,703,000
May 13, 2018 0.058205 0.062800 0.057386 0.062113 30,804,200 872,069,000
May 12, 2018 0.058583 0.061383 0.053926 0.058450 35,868,300 877,629,000
May 11, 2018 0.069423 0.069603 0.057179 0.058600 81,002,700 1,039,890,000
May 10, 2018 0.075716 0.076765 0.068880 0.068880 54,551,700 1,134,010,000
May 09, 2018 0.074095 0.077708 0.069194 0.076098 138,487,000 1,109,500,000
May 08, 2018 0.075610 0.078218 0.071266 0.074241 64,021,300 1,131,880,000
May 07, 2018 0.075917 0.075969 0.070059 0.075688 46,108,800 1,136,160,000
May 06, 2018 0.079221 0.079406 0.072662 0.075361 53,322,000 1,185,290,000
May 05, 2018 0.079732 0.082089 0.078826 0.079136 56,057,800 1,192,600,000
May 04, 2018 0.079717 0.081581 0.076007 0.079788 97,722,000 1,192,060,000
May 03, 2018 0.080895 0.084588 0.077628 0.079351 221,063,000 1,209,340,000
May 02, 2018 0.079294 0.083878 0.078402 0.081137 155,715,000 1,185,080,000
May 01, 2018 0.076659 0.083676 0.070816 0.079578 341,939,000 1,145,390,000
Apr 30, 2018 0.070329 0.081536 0.066687 0.077202 210,778,000 1,050,520,000
Apr 29, 2018 0.072663 0.073044 0.067725 0.070492 70,503,400 1,085,090,000
Apr 28, 2018 0.067649 0.073080 0.067649 0.072482 70,320,900 1,009,940,000
Apr 27, 2018 0.070394 0.074507 0.067597 0.067597 135,394,000 1,050,640,000
Apr 26, 2018 0.062020 0.071325 0.060222 0.070743 150,793,000 925,403,000
Apr 25, 2018 0.068695 0.068794 0.058894 0.061044 121,052,000 1,024,720,000
Apr 24, 2018 0.068792 0.069754 0.066705 0.068623 129,563,000 1,025,880,000
Apr 23, 2018 0.068311 0.070098 0.068208 0.068823 53,435,700 1,018,440,000
Apr 22, 2018 0.068257 0.072568 0.066999 0.068507 70,515,900 1,017,350,000
Apr 21, 2018 0.069287 0.072221 0.065468 0.068577 97,885,800 1,032,420,000