Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Verge Verge (XVG)
0.010745 USD (-3.70%)
0.00000134 BTC (-3.87%)

Buy

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Market Cap
172,293,491 USD
21,560 BTC
Volume (24h)
10,421,220 USD
1,304 BTC
Circulating Supply
16,035,422,013 XVG
Max Supply
16,555,000,000 XVG

Historical data for Verge

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 15, 2019 0.007768 0.010303 0.007749 0.010262 12,581,214 164,352,915
May 14, 2019 0.007348 0.008007 0.007214 0.007757 5,953,624 124,215,979
May 13, 2019 0.007131 0.007841 0.007043 0.007365 5,248,354 117,921,473
May 12, 2019 0.007560 0.007725 0.007032 0.007128 3,982,970 114,123,749
May 11, 2019 0.007067 0.007757 0.006946 0.007559 4,168,439 121,013,198
May 10, 2019 0.006274 0.007254 0.006266 0.007067 3,444,199 113,123,639
May 09, 2019 0.006756 0.006839 0.006240 0.006301 3,288,292 100,843,347
May 08, 2019 0.006774 0.006965 0.006545 0.006758 2,644,755 108,144,286
May 07, 2019 0.007115 0.007345 0.006749 0.006816 3,076,634 109,060,262
May 06, 2019 0.007064 0.007426 0.006911 0.007113 3,221,619 113,300,882
May 05, 2019 0.007064 0.007258 0.006945 0.007066 2,384,856 112,546,619
May 04, 2019 0.007400 0.007533 0.007020 0.007068 2,868,306 112,559,883
May 03, 2019 0.007441 0.007699 0.007160 0.007403 4,057,341 117,875,204
May 02, 2019 0.007544 0.007586 0.007400 0.007441 1,654,950 118,478,251
May 01, 2019 0.007480 0.007591 0.007325 0.007547 1,321,247 120,137,449
Apr 30, 2019 0.007134 0.007533 0.007009 0.007481 2,173,384 119,085,170
Apr 29, 2019 0.007563 0.007674 0.007039 0.007158 1,995,796 113,926,051
Apr 28, 2019 0.007691 0.007806 0.007471 0.007558 887,555 120,280,654
Apr 27, 2019 0.007504 0.007841 0.007501 0.007688 1,373,007 122,334,338
Apr 26, 2019 0.007676 0.007892 0.007367 0.007520 1,989,136 119,645,453
Apr 25, 2019 0.008164 0.008289 0.007563 0.007667 2,248,621 121,963,632
Apr 24, 2019 0.008826 0.008891 0.007904 0.008164 3,641,766 129,855,560
Apr 23, 2019 0.008506 0.009337 0.008400 0.008830 6,394,947 140,428,256
Apr 22, 2019 0.008210 0.008601 0.008071 0.008504 2,444,256 135,233,004
Apr 21, 2019 0.008472 0.008539 0.008030 0.008214 2,207,103 130,612,853
Apr 20, 2019 0.008548 0.008644 0.008437 0.008472 1,968,662 134,685,666
Apr 19, 2019 0.008626 0.008651 0.008430 0.008546 1,959,143 135,845,656
Apr 18, 2019 0.008605 0.008753 0.008511 0.008627 2,539,092 137,117,860
Apr 17, 2019 0.008641 0.008753 0.008457 0.008605 2,616,687 136,760,298
Apr 16, 2019 0.008257 0.008695 0.008162 0.008645 2,329,312 137,374,217
Apr 15, 2019 0.008807 0.008895 0.008124 0.008257 3,595,541 131,191,838
Apr 14, 2019 0.008645 0.008865 0.008473 0.008807 1,786,767 139,922,442
Apr 13, 2019 0.008842 0.008994 0.008566 0.008645 2,211,834 137,328,609
Apr 12, 2019 0.008689 0.008890 0.008290 0.008888 2,912,274 141,165,930
Apr 11, 2019 0.010055 0.010097 0.008406 0.008722 5,891,835 138,510,862
Apr 10, 2019 0.009872 0.010241 0.009621 0.010087 4,676,299 160,170,049
Apr 09, 2019 0.010826 0.011182 0.009647 0.009875 12,030,274 156,787,855
Apr 08, 2019 0.009574 0.011283 0.009544 0.010828 29,168,077 171,904,368
Apr 07, 2019 0.008891 0.009741 0.008855 0.009603 5,385,628 152,431,870
Apr 06, 2019 0.008999 0.009249 0.008831 0.008899 2,849,234 141,240,100
Apr 05, 2019 0.008605 0.009113 0.008605 0.008997 2,957,407 142,790,261
Apr 04, 2019 0.008557 0.009190 0.008408 0.008634 4,938,351 137,001,775
Apr 03, 2019 0.008350 0.009244 0.008224 0.008540 11,622,477 135,503,906
Apr 02, 2019 0.007409 0.008423 0.007391 0.008337 10,730,078 132,256,033
Apr 01, 2019 0.007476 0.007633 0.007343 0.007409 6,326,265 117,521,177
Mar 31, 2019 0.007132 0.007716 0.007068 0.007479 13,237,024 118,625,350
Mar 30, 2019 0.007174 0.007564 0.006952 0.007128 5,458,907 112,705,316
Mar 29, 2019 0.007616 0.007660 0.007033 0.007186 5,139,382 113,614,042
Mar 28, 2019 0.007509 0.007681 0.007321 0.007641 5,826,822 120,781,298
Mar 27, 2019 0.007150 0.007571 0.006725 0.007531 8,450,842 119,029,526
Mar 26, 2019 0.007192 0.007323 0.006752 0.006752 1,659,272 106,707,324
Mar 25, 2019 0.007441 0.007462 0.006670 0.007198 5,331,444 113,748,017
Mar 24, 2019 0.007563 0.007574 0.007396 0.007434 4,158,805 117,456,254
Mar 23, 2019 0.007408 0.007578 0.007397 0.007561 4,710,002 119,442,667
Mar 22, 2019 0.007329 0.007473 0.007274 0.007421 4,170,145 117,225,992
Mar 21, 2019 0.007512 0.007618 0.007258 0.007342 5,713,614 115,963,323
Mar 20, 2019 0.006936 0.007523 0.006869 0.007513 3,854,831 118,645,129
Mar 19, 2019 0.006861 0.007052 0.006810 0.006961 1,417,759 109,924,438
Mar 18, 2019 0.007115 0.007178 0.006817 0.006850 1,934,667 108,159,374
Mar 17, 2019 0.007013 0.007188 0.006902 0.007159 1,504,420 112,976,328
Mar 16, 2019 0.007170 0.007405 0.006999 0.007041 2,610,178 111,114,491
Mar 15, 2019 0.006932 0.007606 0.006919 0.007172 10,311,526 113,185,278
Mar 14, 2019 0.006583 0.007056 0.006532 0.006937 3,985,461 109,468,495
Mar 13, 2019 0.006648 0.006799 0.006467 0.006527 2,763,317 99,025,377
Mar 12, 2019 0.006315 0.006879 0.006176 0.006600 5,118,431 100,140,093
Mar 11, 2019 0.006431 0.006489 0.006211 0.006308 1,450,257 95,712,862
Mar 10, 2019 0.006467 0.006509 0.006250 0.006427 1,589,021 97,511,714
Mar 09, 2019 0.006313 0.006610 0.006271 0.006464 1,825,022 98,076,048
Mar 08, 2019 0.006319 0.006666 0.006207 0.006312 3,458,444 95,768,479
Mar 07, 2019 0.006286 0.006339 0.006167 0.006288 1,351,686 95,398,806
Mar 06, 2019 0.006349 0.006420 0.006209 0.006279 1,400,715 95,263,542
Mar 05, 2019 0.006252 0.006422 0.006040 0.006352 3,094,373 96,373,258
Mar 04, 2019 0.007029 0.007029 0.006112 0.006204 6,036,750 94,122,575
Mar 03, 2019 0.006076 0.007238 0.005987 0.007000 13,610,860 106,211,931
Mar 02, 2019 0.006100 0.006141 0.005940 0.006056 665,637 91,882,217
Mar 01, 2019 0.005970 0.006198 0.005951 0.006085 703,426 92,315,711
Feb 28, 2019 0.006003 0.006091 0.005928 0.005970 606,580 90,577,418
Feb 27, 2019 0.006124 0.006154 0.005875 0.005997 643,417 90,989,381
Feb 26, 2019 0.006051 0.006156 0.005937 0.006119 896,125 92,843,564
Feb 25, 2019 0.005978 0.006215 0.005908 0.006043 1,211,863 91,680,207
Feb 24, 2019 0.006747 0.006854 0.005911 0.005985 1,498,308 90,801,594
Feb 23, 2019 0.006515 0.006758 0.006432 0.006734 1,030,591 102,173,424
Feb 22, 2019 0.006332 0.006647 0.006332 0.006525 1,565,431 99,002,100
Feb 21, 2019 0.006476 0.006516 0.006287 0.006327 874,102 95,996,244
Feb 20, 2019 0.006397 0.006519 0.006303 0.006474 730,205 98,218,823
Feb 19, 2019 0.006368 0.006625 0.006283 0.006437 1,258,715 97,669,219
Feb 18, 2019 0.006007 0.006389 0.006000 0.006365 1,151,952 96,576,242
Feb 17, 2019 0.005999 0.006104 0.005863 0.006003 904,141 91,080,077
Feb 16, 2019 0.005965 0.006038 0.005931 0.005979 501,886 90,707,524
Feb 15, 2019 0.005886 0.006030 0.005877 0.005985 413,892 90,809,897
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

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 0.010745 USD
Verge ROI > 9000%
Market Rank #49
Market Cap 172,293,491 USD
24 Hour Volume 10,421,220 USD
Circulating Supply 16,035,422,013 XVG
Total Supply 16,035,422,013 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 0.043595 USD /
0.005109 USD
90 Day High / Low 0.012297 USD /
0.005875 USD
30 Day High / Low 0.012297 USD /
0.006240 USD
7 Day High / Low 0.012131 USD /
0.009960 USD
24 Hour High / Low 0.011826 USD /
0.010704 USD
Yesterday's High / Low 0.011826 USD /
0.010768 USD
Yesterday's Open / Close 0.010840 USD /
0.011026 USD
Yesterday's Change $0.000186 USD (+1.71%)
Yesterday's Volume $10,596,217 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)