×
Speak Your Mind: How much of a threat is Bitcoin to the US dollar? Chime in on our weekly poll! 🙌
📢 If you're talking, we're listening. Will crypto go mainstream in 5 years? Let us know your thoughts here!
Less Mysterious Now: 👨‍💻 Brandon Chez, the CEO and founder of CoinMarketCap speaks out in our new blog series, the Crypto Titans here!
In 2019, exchange cryptocurrencies were the only type of crypto asset to outperform Bitcoin. More insights in our crypto report! 📊
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? 📈 More crypto market insights here!
×
Cryptocurrencies:  5,158Markets:  20,655Market Cap:  $248,977,683,55924h Vol:  $151,562,572,130BTC Dominance:  63.9%
Market Cap:  $248,977,683,55924h Vol:  $151,562,572,130BTC Dominance:  63.9%Cryptocurrencies:  5,158Markets:  20,655

Verge (XVG)

$0.003782 USD (1.92%)
0.00000043 BTC (1.48%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $61,231,868 USD
    7,023 BTC
  • Volume (24h)
    $1,204,693 USD
    138.16935793 BTC
  • Circulating Supply
    16,191,794,343 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
    May 16, 2019
    0.010277
    0.012297
    0.009691
    0.010860
    23,430,891
    173,956,098
    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

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
$0.003782 USD
Verge ROI
> 9000%
Market Rank
#81
Market Cap
$61,231,868 USD
24 Hour Volume
$1,204,693 USD
Circulating Supply
16,191,794,343 XVG
Total Supply
16,191,794,343 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
$0.005859 USD /
$0.003291 USD
30 Day High / Low
$0.005859 USD /
$0.003557 USD
7 Day High / Low
$0.004721 USD /
$0.003557 USD
24 Hour High / Low
$0.003838 USD /
$0.003557 USD
Yesterday's High / Low
$0.003889 USD /
$0.003557 USD
Yesterday's Open / Close
$0.003834 USD /
$0.003666 USD
Yesterday's Change
$-0.000168 USD (-4.38%)
Yesterday's Volume
$1,403,260 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.