ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,555.74
      -0.16%
      US Tech 100
      19,224.80
      0.00%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      80.705
      -0.09%
      Bitcoin
      66,251.05
      0.50%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Verge (Cryptocurrency:XVGEUR)

      6. Verge (Cryptocurrency:XVGEUR) Historical

      XVGEUR Verge

      0.004083
      -0.000208 (-4.85%)
      04:13:43 - Realtime Data

      XVGEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.004291 0.000088 2.09% 0.004291 0.004291 0.004291 0.00
      Jul 22 2024 0.004203 -0.000102 -2.37% 0.004309 0.004346 0.004126 18,169,862.00
      Jul 21 2024 0.004305 0.000051 1.20% 0.004254 0.004313 0.004 14,134,829.00
      Jul 20 2024 0.004254 0.00015 3.65% 0.004098 0.004339 0.004098 10,868,230.00
      Jul 19 2024 0.004104 -0.00000800 -0.19% 0.004098 0.004104 0.00402 371,483.00
      Jul 18 2024 0.004112 -0.000272 -6.20% 0.003999 0.004287 0.003999 23,882,585.00
      Jul 17 2024 0.004384 0.000394 9.87% 0.004276 0.004462 0.004259 33,109,899.00
      Jul 16 2024 0.00399 0.00 0.00% 0.003999 0.004034 0.00399 482,405.00
      Jul 15 2024 0.00399 0.000274 7.37% 0.003713 0.003999 0.003662 55,106,830.00
      Jul 14 2024 0.003716 0.000127 3.54% 0.003479 0.00373 0.003479 22,280,504.00
      Jul 13 2024 0.003589 0.000059 1.67% 0.003479 0.003603 0.003442 23,969,571.00
      Jul 12 2024 0.00353 0.000051 1.47% 0.003479 0.003547 0.003446 8,391,097.00
      Jul 11 2024 0.003479 -0.000145 -4.00% 0.003619 0.003633 0.003467 29,580,061.00
      Jul 10 2024 0.003624 0.000122 3.48% 0.003502 0.003629 0.003493 44,443,139.00
      Jul 09 2024 0.003502 -0.000024 -0.68% 0.003287 0.00355 0.003287 16,090,210.00
      Jul 08 2024 0.003526 0.000249 7.60% 0.003282 0.003537 0.003144 22,369,731.00
      Jul 07 2024 0.003277 -0.000301 -8.41% 0.003579 0.003579 0.003277 35,312,766.00
      Jul 06 2024 0.003578 0.000639 21.74% 0.003218 0.003593 0.003177 46,711,084.00
      Jul 05 2024 0.002939 -0.000311 -9.57% 0.003233 0.003236 0.002826 23,820,353.00
      Jul 04 2024 0.00325 -0.000545 -14.36% 0.003943 0.003943 0.003236 48,498,967.00
      Jul 03 2024 0.003795 -0.000148 -3.75% 0.003902 0.003936 0.003714 26,966,306.00
      Jul 02 2024 0.003943 0.000066 1.70% 0.003943 0.003943 0.003943 0.00
      Jul 01 2024 0.003877 -0.000053 -1.35% 0.003747 0.004097 0.003722 16,090,425.00
      Jun 30 2024 0.00393 0.000183 4.88% 0.003747 0.003948 0.003682 27,956,000.00
      Jun 29 2024 0.003747 -0.000118 -3.05% 0.003987 0.003987 0.003743 15,953,646.00
      Jun 28 2024 0.003865 -0.000122 -3.06% 0.003987 0.004057 0.003828 50,040,223.00
      Jun 27 2024 0.003987 0.000096 2.47% 0.00389 0.004 0.003814 37,566,665.00
      Jun 26 2024 0.003891 -0.000063 -1.59% 0.003981 0.004015 0.003827 30,397,580.00
      Jun 25 2024 0.003954 0.000086 2.22% 0.003762 0.003975 0.003762 23,205,136.00
      Jun 24 2024 0.003868 0.000106 2.82% 0.003762 0.003906 0.003551 58,525,758.00
      Jun 23 2024 0.003762 -0.000197 -4.98% 0.003952 0.003984 0.003722 21,507,207.00
      Jun 22 2024 0.003959 0.00007 1.80% 0.003834 0.004043 0.003792 18,841,496.00
      Jun 21 2024 0.003889 -0.000115 -2.87% 0.003845 0.003889 0.003845 279,629.00
      Jun 20 2024 0.004004 0.000128 3.30% 0.003796 0.0041 0.003796 20,860,298.00
      Jun 19 2024 0.003876 0.00008 2.11% 0.003796 0.00402 0.003796 59,997,996.00
      Jun 18 2024 0.003796 -0.000427 -10.11% 0.004216 0.00422 0.003613 57,969,222.00
      Jun 17 2024 0.004223 -0.000412 -8.89% 0.004661 0.004661 0.004101 31,320,339.00
      Jun 16 2024 0.004635 0.000068 1.49% 0.004567 0.004651 0.004486 21,773,926.00
      Jun 15 2024 0.004567 0.000049 1.08% 0.004528 0.004639 0.004521 11,935,841.00
      Jun 14 2024 0.004518 -0.000154 -3.30% 0.004786 0.004786 0.004373 28,149,082.00
      Jun 13 2024 0.004672 -0.000114 -2.38% 0.004786 0.00481 0.004589 16,889,151.00
      Jun 12 2024 0.004786 0.000111 2.37% 0.004668 0.004961 0.004528 58,487,328.00
      Jun 11 2024 0.004675 -0.000225 -4.59% 0.0049 0.004942 0.004504 39,176,021.00
      Jun 10 2024 0.0049 -0.000166 -3.28% 0.005052 0.005144 0.0049 34,102,231.00
      Jun 09 2024 0.005066 0.000101 2.03% 0.004955 0.00515 0.004906 28,142,917.00
      Jun 08 2024 0.004965 -0.00023 -4.43% 0.005195 0.00533 0.004895 35,904,393.00
      Jun 07 2024 0.005195 -0.000185 -3.44% 0.00538 0.005578 0.0045 144,968,250.00
      Jun 06 2024 0.00538 -0.000066 -1.21% 0.005588 0.005634 0.005318 48,100,835.00
      Jun 05 2024 0.005446 -0.00003 -0.55% 0.005341 0.0056 0.005296 22,820,053.00
      Jun 04 2024 0.005476 0.000135 2.53% 0.005341 0.005504 0.005296 29,904,235.00
      Jun 03 2024 0.005341 -0.000071 -1.31% 0.005412 0.005615 0.00533 54,189,153.00
      Jun 02 2024 0.005412 0.000035 0.65% 0.005362 0.005679 0.005354 70,065,230.00
      Jun 01 2024 0.005377 -0.000216 -3.86% 0.00559 0.0056 0.005371 38,803,891.00
      May 31 2024 0.005593 0.000245 4.58% 0.005331 0.00567 0.00525 110,105,331.00
      May 30 2024 0.005348 -0.000045 -0.83% 0.005423 0.005691 0.005284 73,379,974.00
      May 29 2024 0.005393 0.000081 1.52% 0.005423 0.005866 0.005382 163,661,235.00
      May 28 2024 0.005312 -0.000128 -2.35% 0.005423 0.005522 0.005252 20,738,187.00
      May 27 2024 0.00544 0.000346 6.79% 0.005116 0.005525 0.005036 183,199,951.00
      May 26 2024 0.005094 -0.000147 -2.80% 0.005241 0.005272 0.005048 42,599,872.00
      May 25 2024 0.005241 0.00007 1.35% 0.005183 0.005298 0.005168 49,731,174.00
      May 24 2024 0.005171 -0.000015 -0.29% 0.005194 0.005286 0.005 55,681,137.00
      May 23 2024 0.005186 -0.000303 -5.52% 0.005475 0.005531 0.00483 101,951,492.00
      May 22 2024 0.005489 -0.000034 -0.62% 0.005523 0.005523 0.005466 1,116,248.00
      May 21 2024 0.005523 -0.000102 -1.81% 0.005603 0.005721 0.005487 107,495,484.00
      May 20 2024 0.005625 0.000547 10.77% 0.00507 0.005629 0.00496 159,442,885.00
      May 19 2024 0.005078 -0.000401 -7.32% 0.005472 0.005472 0.005016 55,025,882.00
      May 18 2024 0.005479 -0.000039 -0.71% 0.00545 0.005492 0.005437 5,048,155.00
      May 17 2024 0.005518 0.000053 0.97% 0.005472 0.005621 0.005423 88,199,002.00
      May 16 2024 0.005465 0.000104 1.94% 0.005361 0.005625 0.00512 118,623,554.00
      May 15 2024 0.005361 0.000236 4.60% 0.005125 0.00537 0.004998 115,636,313.00
      May 14 2024 0.005125 -0.00035 -6.39% 0.005276 0.005439 0.005095 147,225,629.00
      May 13 2024 0.005475 -0.000185 -3.27% 0.005523 0.005565 0.005426 6,637,106.00
      May 12 2024 0.00566 0.000367 6.93% 0.00559 0.005741 0.005554 6,638,215.00
      May 11 2024 0.005293 -0.000257 -4.63% 0.00559 0.00559 0.005293 2,008,046.00
      May 10 2024 0.00555 -0.00002 -0.36% 0.00558 0.005693 0.005437 23,674,015.00
      May 09 2024 0.00557 0.000761 15.82% 0.004927 0.00654 0.004671 1,370,905,135.00
      May 08 2024 0.004809 -0.000212 -4.22% 0.004927 0.004927 0.004633 63,139,563.00
      May 07 2024 0.005021 0.000084 1.70% 0.004927 0.005058 0.004846 26,104,289.00
      May 06 2024 0.004937 0.000021 0.43% 0.004922 0.005236 0.004846 137,009,613.00
      May 05 2024 0.004916 0.00011 2.29% 0.004835 0.005044 0.00472 121,796,209.00
      May 04 2024 0.004806 -0.000043 -0.89% 0.004835 0.004864 0.004806 877,954.00
      May 03 2024 0.004849 0.000391 8.77% 0.004616 0.004868 0.004512 110,878,628.00
      May 02 2024 0.004458 -0.000033 -0.73% 0.004505 0.00451 0.004327 40,880,504.00
      May 01 2024 0.004491 -0.000014 -0.31% 0.004505 0.004519 0.004419 2,456,895.00
      Apr 30 2024 0.004505 -0.000225 -4.76% 0.004899 0.004899 0.004231 135,602,008.00
      Apr 29 2024 0.00473 -0.00017 -3.47% 0.005777 0.00587 0.00469 51,413,745.00
      Apr 28 2024 0.0049 -0.00015 -2.97% 0.00511 0.005234 0.004879 65,871,517.00
      Apr 27 2024 0.00505 -0.000058 -1.14% 0.00511 0.005116 0.004872 43,046,787.00
      Apr 26 2024 0.005108 -0.000204 -3.84% 0.005355 0.005359 0.005074 33,487,185.00
      Apr 25 2024 0.005312 -0.000218 -3.94% 0.005586 0.005586 0.005131 25,067,531.00

      Your Recent History

      COIN
      XVGEUR
      Verge
      LSE
      AAVC
      Albion Venture Capital
      TSXV
      PEP
      Petrostar Petroleum Corporation
      Delayed Upgrade Clock