×
New! See the top 50 exchanges ranked by liquidity metric
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Cryptocurrencies:  4,849Markets:  20,850Market Cap:  $200,604,109,62724h Vol:  $111,064,767,576BTC Dominance:  66.3%
Market Cap:  $200,604,109,62724h Vol:  $111,064,767,576BTC Dominance:  66.3%Cryptocurrencies:  4,849Markets:  20,850

Verge (XVG)

$0.003823 USD (-3.82%)
0.00000052 BTC (-0.39%)
Buy
Exchange
Crypto Credit
  • Market Cap
    $61,420,421 USD
    8,330 BTC
  • Volume (24h)
    $4,696,570 USD
    636.99182192 BTC
  • Circulating Supply
    16,065,699,759 XVG
  • Max Supply
    16,555,000,000 XVG
  • Historical data for Verge

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Oct 07, 2018
    0.015480
    0.015660
    0.015067
    0.015582
    4,743,380
    236,411,445
    Oct 06, 2018
    0.015615
    0.015945
    0.015377
    0.015440
    5,322,480
    234,253,974
    Oct 05, 2018
    0.015631
    0.015915
    0.015206
    0.015588
    5,696,590
    236,507,029
    Oct 04, 2018
    0.014824
    0.015856
    0.014791
    0.015631
    5,987,130
    237,154,877
    Oct 03, 2018
    0.015097
    0.015329
    0.014536
    0.014849
    5,744,720
    225,290,306
    Oct 02, 2018
    0.016361
    0.016551
    0.015093
    0.015093
    8,992,230
    228,998,364
    Oct 01, 2018
    0.015151
    0.017202
    0.015135
    0.016330
    21,053,500
    247,761,682
    Sep 30, 2018
    0.014770
    0.015694
    0.014452
    0.015184
    6,396,750
    230,375,989
    Sep 29, 2018
    0.014305
    0.014960
    0.013862
    0.014766
    3,607,070
    224,027,988
    Sep 28, 2018
    0.014812
    0.015056
    0.014108
    0.014279
    3,857,770
    216,648,286
    Sep 27, 2018
    0.013888
    0.015022
    0.013737
    0.014798
    3,969,010
    224,519,564
    Sep 26, 2018
    0.013909
    0.014307
    0.013482
    0.013887
    2,898,530
    210,697,793
    Sep 25, 2018
    0.014402
    0.014439
    0.013257
    0.013910
    4,977,330
    211,037,648
    Sep 24, 2018
    0.015299
    0.015398
    0.014218
    0.014471
    8,525,730
    219,550,706
    Sep 23, 2018
    0.014914
    0.015863
    0.014877
    0.015285
    8,271,190
    231,899,266
    Sep 22, 2018
    0.016060
    0.016183
    0.014511
    0.014860
    5,970,970
    225,461,750
    Sep 21, 2018
    0.014599
    0.016277
    0.014293
    0.015974
    14,835,600
    242,354,351
    Sep 20, 2018
    0.013545
    0.014658
    0.013545
    0.014594
    8,954,780
    221,424,458
    Sep 19, 2018
    0.013350
    0.013706
    0.013017
    0.013507
    5,110,320
    204,935,435
    Sep 18, 2018
    0.012770
    0.013439
    0.012522
    0.013332
    4,333,810
    202,274,251
    Sep 17, 2018
    0.013773
    0.013922
    0.012449
    0.012813
    4,359,410
    194,401,456
    Sep 16, 2018
    0.013540
    0.013800
    0.012979
    0.013734
    2,619,640
    208,367,361
    Sep 15, 2018
    0.013312
    0.013539
    0.012993
    0.013527
    3,103,130
    205,238,877
    Sep 14, 2018
    0.013504
    0.013588
    0.012769
    0.013296
    4,096,760
    201,734,125
    Sep 13, 2018
    0.012900
    0.013954
    0.012773
    0.013497
    5,712,850
    204,782,197
    Sep 12, 2018
    0.012262
    0.012935
    0.011290
    0.012901
    4,603,010
    195,736,599
    Sep 11, 2018
    0.012771
    0.013004
    0.012112
    0.012277
    3,077,060
    186,263,149
    Sep 10, 2018
    0.012928
    0.013465
    0.012688
    0.012730
    3,802,690
    193,139,138
    Sep 09, 2018
    0.012978
    0.013651
    0.012545
    0.012948
    3,568,540
    196,440,584
    Sep 08, 2018
    0.013982
    0.014413
    0.012795
    0.012974
    3,563,370
    196,841,127
    Sep 07, 2018
    0.014661
    0.015021
    0.013828
    0.013880
    4,215,430
    210,580,968
    Sep 06, 2018
    0.014539
    0.014719
    0.013381
    0.014619
    6,765,300
    221,793,140
    Sep 05, 2018
    0.018219
    0.018603
    0.014492
    0.014492
    9,212,150
    219,872,354
    Sep 04, 2018
    0.018108
    0.019701
    0.018044
    0.018127
    11,088,100
    275,021,369
    Sep 03, 2018
    0.018665
    0.018752
    0.017331
    0.018058
    12,701,400
    273,972,978
    Sep 02, 2018
    0.017659
    0.020023
    0.017353
    0.018664
    27,466,500
    283,170,297
    Sep 01, 2018
    0.014545
    0.019112
    0.014545
    0.017637
    27,444,500
    267,584,013
    Aug 31, 2018
    0.014184
    0.014592
    0.013906
    0.014560
    5,210,540
    220,905,573
    Aug 30, 2018
    0.014777
    0.014873
    0.013396
    0.014184
    6,769,240
    215,196,317
    Aug 29, 2018
    0.015745
    0.015773
    0.014511
    0.014735
    7,122,540
    223,563,722
    Aug 28, 2018
    0.014469
    0.015867
    0.014469
    0.015700
    7,334,940
    238,195,682
    Aug 27, 2018
    0.013697
    0.014477
    0.013408
    0.014477
    5,540,860
    219,638,704
    Aug 26, 2018
    0.013847
    0.013887
    0.013284
    0.013682
    6,484,900
    207,589,033
    Aug 25, 2018
    0.013623
    0.013970
    0.013253
    0.013824
    5,785,740
    209,737,400
    Aug 24, 2018
    0.012846
    0.013741
    0.012332
    0.013681
    6,343,810
    207,573,861
    Aug 23, 2018
    0.012535
    0.012893
    0.012208
    0.012819
    4,710,900
    194,497,040
    Aug 22, 2018
    0.013150
    0.014214
    0.012235
    0.012554
    3,451,880
    190,465,817
    Aug 21, 2018
    0.013111
    0.013705
    0.012780
    0.013165
    2,510,650
    199,745,064
    Aug 20, 2018
    0.014295
    0.014670
    0.012870
    0.013111
    2,473,100
    198,915,151
    Aug 19, 2018
    0.013810
    0.014525
    0.013474
    0.014311
    2,369,440
    217,127,723
    Aug 18, 2018
    0.015393
    0.015713
    0.013165
    0.013800
    4,838,240
    209,377,822
    Aug 17, 2018
    0.011855
    0.015402
    0.011742
    0.015363
    12,511,600
    233,085,724
    Aug 16, 2018
    0.011478
    0.012097
    0.011111
    0.011844
    2,320,200
    179,702,739
    Aug 15, 2018
    0.011448
    0.012446
    0.011376
    0.011414
    2,783,880
    173,172,673
    Aug 14, 2018
    0.011807
    0.011807
    0.010062
    0.011412
    3,998,980
    173,137,777
    Aug 13, 2018
    0.013327
    0.013644
    0.011744
    0.011774
    2,942,210
    178,631,590
    Aug 12, 2018
    0.013254
    0.013605
    0.013133
    0.013321
    1,488,040
    202,102,807
    Aug 11, 2018
    0.014047
    0.014092
    0.012579
    0.013334
    3,716,930
    202,304,595
    Aug 10, 2018
    0.015655
    0.015923
    0.013790
    0.013991
    2,725,310
    212,271,139
    Aug 09, 2018
    0.015129
    0.015965
    0.014663
    0.015692
    3,254,390
    238,084,926
    Aug 08, 2018
    0.017338
    0.017338
    0.014631
    0.015037
    5,225,260
    228,144,175
    Aug 07, 2018
    0.018123
    0.018980
    0.017302
    0.017368
    3,262,520
    263,511,825
    Aug 06, 2018
    0.019006
    0.019384
    0.017842
    0.018084
    3,230,320
    274,370,487
    Aug 05, 2018
    0.018544
    0.019042
    0.018360
    0.018952
    2,499,550
    287,539,858
    Aug 04, 2018
    0.019743
    0.019950
    0.018212
    0.018493
    3,904,040
    280,569,801
    Aug 03, 2018
    0.020941
    0.020941
    0.018983
    0.019618
    7,237,140
    297,639,915
    Aug 02, 2018
    0.022808
    0.022894
    0.020652
    0.021002
    8,593,990
    318,638,082
    Aug 01, 2018
    0.024446
    0.024691
    0.022270
    0.022790
    13,411,300
    345,764,255
    Jul 31, 2018
    0.024217
    0.026438
    0.023175
    0.023892
    39,419,900
    362,494,514
    Jul 30, 2018
    0.023825
    0.024954
    0.022232
    0.024374
    9,278,390
    369,810,494
    Jul 29, 2018
    0.023714
    0.024120
    0.023228
    0.023591
    3,825,190
    357,926,199
    Jul 28, 2018
    0.023571
    0.023921
    0.023220
    0.023500
    4,243,460
    356,537,953
    Jul 27, 2018
    0.023026
    0.024211
    0.022407
    0.023657
    6,051,300
    358,929,074
    Jul 26, 2018
    0.024361
    0.025557
    0.022434
    0.023063
    7,360,590
    349,910,786
    Jul 25, 2018
    0.023355
    0.025510
    0.023355
    0.024364
    11,981,300
    369,646,636
    Jul 24, 2018
    0.022542
    0.023938
    0.021970
    0.023847
    10,406,600
    361,811,770
    Jul 23, 2018
    0.022607
    0.023594
    0.022456
    0.022511
    6,544,630
    338,892,213
    Jul 22, 2018
    0.023380
    0.023888
    0.022663
    0.022775
    3,964,510
    342,869,564
    Jul 21, 2018
    0.022767
    0.023899
    0.022186
    0.023361
    4,305,530
    351,680,854
    Jul 20, 2018
    0.025200
    0.025200
    0.022399
    0.022688
    7,367,000
    341,552,311
    Jul 19, 2018
    0.026115
    0.026272
    0.024868
    0.025244
    7,655,320
    380,028,131
    Jul 18, 2018
    0.026193
    0.028051
    0.025889
    0.026133
    11,763,000
    393,417,439
    Jul 17, 2018
    0.024873
    0.026593
    0.024168
    0.026164
    7,766,240
    393,875,090
    Jul 16, 2018
    0.023080
    0.025105
    0.022530
    0.024888
    6,458,420
    374,676,321
    Jul 15, 2018
    0.021951
    0.023314
    0.021844
    0.023052
    3,730,570
    347,029,071
    Jul 14, 2018
    0.021984
    0.022295
    0.021393
    0.021951
    3,551,400
    330,452,764
    Jul 13, 2018
    0.021513
    0.022626
    0.021409
    0.022005
    5,274,760
    331,270,213
    Jul 12, 2018
    0.022177
    0.022321
    0.020947
    0.021428
    3,658,220
    322,585,379
    Jul 11, 2018
    0.021343
    0.022574
    0.021343
    0.022228
    4,724,330
    334,633,348
    Jul 10, 2018
    0.024700
    0.024748
    0.021575
    0.021774
    6,760,060
    327,791,161
    Jul 09, 2018
    0.025931
    0.025931
    0.024581
    0.024688
    6,390,870
    371,657,931
    Jul 08, 2018
    0.026245
    0.026543
    0.025643
    0.025643
    7,153,060
    386,042,330
    Jul 07, 2018
    0.024237
    0.026352
    0.024075
    0.026220
    6,795,860
    394,727,164
    Jul 06, 2018
    0.024595
    0.024783
    0.023468
    0.024350
    7,089,820
    366,580,111

About Verge

Created in 2014 under its original name of DogecoinDark, Verge (XVG) is an open-source privacy coin with a team of international developers. Verge uses the anonymity tool Tor and an anonymous network layer I2P to hide specific transactions’ IP addresses and locations. Transaction speed on Verge is estimated to be at 5 seconds due to the use of Simple Payment Verification (SPV). The Core QT wallet has built-in TOR integration and SSL encryption which obfuscates the IP addresses of users. The introduction of the Wraith Protocol upgrade enables users to send and receive payments privately across the Verge blockchain by enabling stealth addressing services. Verge users are reportedly able to switch between private and public ledgers on the Verge blockchain. Verge offers five different Proof-of-Work algorithms for mining - Lyra2rev2, Scrypt, X17, blake2s and myr-groestl.

Verge Statistics

Verge Price
$0.003823 USD
Verge ROI
> 9000%
Market Rank
#71
Market Cap
$61,420,421 USD
24 Hour Volume
$4,696,570 USD
Circulating Supply
16,065,699,759 XVG
Total Supply
16,065,699,759 XVG
Max Supply
16,555,000,000 XVG
All Time High
$0.300588 USD
(Dec 23, 2017)
All Time Low
$0.000002 USD
(Feb 05, 2015)
52 Week High / Low
$0.012297 USD /
$0.003016 USD
90 Day High / Low
$0.005728 USD /
$0.003016 USD
30 Day High / Low
$0.005541 USD /
$0.003058 USD
7 Day High / Low
$0.005180 USD /
$0.003521 USD
24 Hour High / Low
$0.004095 USD /
$0.003521 USD
Yesterday's High / Low
$0.004222 USD /
$0.003724 USD
Yesterday's Open / Close
$0.004222 USD /
$0.003977 USD
Yesterday's Change
$-0.000245 USD (-5.79%)
Yesterday's Volume
$4,320,266 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.