Market Cap:

Verge Verge (XVG)

0.023028 USD (-1.85%)
0.00000299 BTC (-4.45%)
Market Cap
346,676,800 USD
45,060 BTC
Volume (24h)
5,758,130 USD
748.42 BTC
Circulating Supply
15,054,315,539 XVG
Max Supply
16,555,000,000 XVG

Historical data for Verge

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 22, 2018 0.023380 0.023888 0.022663 0.022776 3,964,510 351,974,000
Jul 21, 2018 0.022767 0.023899 0.022186 0.023361 4,305,530 342,742,000
Jul 20, 2018 0.025200 0.025200 0.022399 0.022688 7,367,000 379,373,000
Jul 19, 2018 0.026115 0.026272 0.024868 0.025244 7,655,320 393,145,000
Jul 18, 2018 0.026193 0.028051 0.025888 0.026133 11,763,000 394,321,000
Jul 17, 2018 0.024873 0.026593 0.024168 0.026164 7,766,240 374,440,000
Jul 16, 2018 0.023080 0.025105 0.022530 0.024888 6,458,420 347,451,000
Jul 15, 2018 0.021951 0.023314 0.021843 0.023052 3,730,570 330,460,000
Jul 14, 2018 0.021983 0.022295 0.021392 0.021951 3,551,400 330,947,000
Jul 13, 2018 0.021513 0.022626 0.021409 0.022005 5,274,760 323,870,000
Jul 12, 2018 0.022177 0.022321 0.020947 0.021428 3,658,220 333,866,000
Jul 11, 2018 0.021343 0.022574 0.021343 0.022228 4,724,330 321,301,000
Jul 10, 2018 0.024700 0.024748 0.021575 0.021774 6,760,060 371,848,000
Jul 09, 2018 0.025931 0.025931 0.024581 0.024688 6,390,870 390,369,000
Jul 08, 2018 0.026245 0.026543 0.025643 0.025643 7,153,060 395,101,000
Jul 07, 2018 0.024237 0.026352 0.024075 0.026220 6,795,860 364,867,000
Jul 06, 2018 0.024594 0.024783 0.023468 0.024351 7,089,820 370,253,000
Jul 05, 2018 0.026317 0.026698 0.024016 0.024613 8,712,510 396,180,000
Jul 04, 2018 0.025963 0.027391 0.025166 0.026187 8,528,380 390,861,000
Jul 03, 2018 0.027018 0.028064 0.025411 0.026004 12,443,000 406,744,000
Jul 02, 2018 0.024871 0.027998 0.024517 0.027018 17,659,100 374,413,000
Jul 01, 2018 0.023436 0.025911 0.022547 0.025142 10,032,200 352,817,000
Jun 30, 2018 0.022598 0.024079 0.022509 0.023423 8,354,180 340,202,000
Jun 29, 2018 0.021243 0.022815 0.020667 0.022557 4,902,530 319,803,000
Jun 28, 2018 0.022619 0.022885 0.020905 0.020991 5,099,100 340,507,000
Jun 27, 2018 0.022474 0.022799 0.021885 0.022765 5,282,920 338,331,000
Jun 26, 2018 0.023988 0.023988 0.022614 0.022614 4,009,870 361,126,000
Jun 25, 2018 0.023696 0.024760 0.023003 0.023864 5,262,410 356,728,000
Jun 24, 2018 0.024390 0.024390 0.020957 0.023767 7,703,380 367,167,000
Jun 23, 2018 0.024486 0.025037 0.023956 0.024439 4,535,120 368,618,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)