ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,505.00
      -0.71%
      US Tech 100
      19,000.00
      -0.94%
      Dow Jones
      40,287.53
      -0.93%
      Brent Oil
      81.875
      0.00%
      Bitcoin
      66,780.01
      -0.58%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. BFNX
      5. Verge (Bitfinex:XVGUSD)

      6. Verge (Bitfinex:XVGUSD) Historical

      XVGUSD Verge

      0.004577
      -0.000068 (-1.46%)
      03:16:28 - Realtime Data

      XVGUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 20 2024 0.004645 -0.000054 -1.15% 0.004698 0.004731 0.00461 218,644.00
      Jul 19 2024 0.004699 0.0002 4.44% 0.004483 0.004713 0.004401 320,463.00
      Jul 18 2024 0.0045 0.004494 80,251.79% 0.004651 0.004733 0.004444 64,397.00
      Jul 17 2024 0.00000560 -0.004736 -99.88% 0.004698 0.43486 0.00000560 495,173.00
      Jul 16 2024 0.004742 0.000368 8.42% 0.004372 0.005 0.004162 591,645.00
      Jul 15 2024 0.004374 0.000331 8.20% 0.004045 0.004374 0.004045 122,109.00
      Jul 14 2024 0.004042 0.000114 2.89% 0.003921 0.004066 0.00392 133,514.00
      Jul 13 2024 0.003929 0.000156 4.15% 0.003793 0.003961 0.003793 310,950.00
      Jul 12 2024 0.003772 -0.000034 -0.89% 0.003821 0.003867 0.003724 413,132.00
      Jul 11 2024 0.003807 -0.000143 -3.62% 0.003933 0.003965 0.003788 216,646.00
      Jul 10 2024 0.00395 0.000111 2.90% 0.003827 0.00395 0.003801 200,108.00
      Jul 09 2024 0.003839 0.000128 3.45% 0.003704 0.003862 0.003691 540,851.00
      Jul 08 2024 0.003711 0.000158 4.45% 0.003701 0.003743 0.003639 125,433.00
      Jul 07 2024 0.003553 -0.000335 -8.62% 0.003884 0.003894 0.003553 343,330.00
      Jul 06 2024 0.003887 0.000389 11.13% 0.003487 0.003906 0.003487 210,859.00
      Jul 05 2024 0.003498 -0.000015 -0.43% 0.0035 0.003572 0.003037 796,250.00
      Jul 04 2024 0.003513 -0.000703 -16.68% 0.004021 0.004021 0.003513 1,225,877.00
      Jul 03 2024 0.004216 0.00 0.00% 0.004216 0.004216 0.004216 0.00
      Jul 02 2024 0.004216 0.000028 0.67% 0.004172 0.004236 0.004111 907,011.00
      Jul 01 2024 0.004188 -0.000063 -1.48% 0.00427 0.004424 0.004172 211,607.00
      Jun 30 2024 0.004251 0.00021 5.19% 0.004028 0.004253 0.003959 80,105.00
      Jun 29 2024 0.004041 -0.0001 -2.42% 0.004155 0.0042 0.004023 358,186.00
      Jun 28 2024 0.004141 -0.000119 -2.79% 0.004254 0.004348 0.004141 246,142.00
      Jun 27 2024 0.00426 0.000113 2.72% 0.004127 0.004297 0.004086 383,255.00
      Jun 26 2024 0.004147 -0.000139 -3.24% 0.004261 0.004265 0.004086 957,681.00
      Jun 25 2024 0.004286 0.000124 2.97% 0.004166 0.004317 0.00415 392,700.00
      Jun 24 2024 0.004162 -0.000073 -1.72% 0.004027 0.004185 0.003855 821,107.00
      Jun 23 2024 0.004236 0.00 0.00% 0.004236 0.004236 0.004236 0.00
      Jun 22 2024 0.004236 0.000105 2.54% 0.004118 0.004325 0.004067 73,991.00
      Jun 21 2024 0.004131 -0.000088 -2.09% 0.004217 0.004341 0.004091 515,490.00
      Jun 20 2024 0.004219 -0.000296 -6.56% 0.004147 0.004387 0.004147 715,935.00
      Jun 19 2024 0.004515 0.00 0.00% 0.004515 0.004515 0.004515 0.00
      Jun 18 2024 0.004515 0.00 0.00% 0.004515 0.004515 0.004515 0.00
      Jun 17 2024 0.004515 -0.000445 -8.97% 0.004928 0.004984 0.0045 197,634.00
      Jun 16 2024 0.00496 0.000072 1.47% 0.004874 0.004978 0.004792 74,513.00
      Jun 15 2024 0.004888 0.000059 1.22% 0.004856 0.004952 0.004823 76,356.00
      Jun 14 2024 0.004829 -0.000142 -2.86% 0.004997 0.00507 0.0047 1,356,373.00
      Jun 13 2024 0.00497 -0.000187 -3.63% 0.005178 0.005203 0.004922 161,909.00
      Jun 12 2024 0.005157 0.000144 2.86% 0.005035 0.005319 0.004874 704,000.00
      Jun 11 2024 0.005014 -0.000303 -5.70% 0.00533 0.005336 0.004852 464,241.00
      Jun 10 2024 0.005317 -0.00017 -3.10% 0.005464 0.005536 0.005289 407,726.00
      Jun 09 2024 0.005487 0.000154 2.89% 0.005351 0.005554 0.00529 370,501.00
      Jun 08 2024 0.005333 -0.000276 -4.92% 0.005601 0.005752 0.005281 686,581.00
      Jun 07 2024 0.00561 -0.000246 -4.20% 0.005853 0.006037 0.0052 1,484,906.00
      Jun 06 2024 0.005855 -0.000193 -3.19% 0.006081 0.006106 0.005771 136,549.00
      Jun 05 2024 0.006048 0.000077 1.29% 0.005973 0.006097 0.00000229 592,287.00
      Jun 04 2024 0.005971 0.00016 2.76% 0.005835 0.005973 0.005775 576,211.00
      Jun 03 2024 0.00581 -0.000073 -1.24% 0.005904 0.006098 0.005799 835,918.00
      Jun 02 2024 0.005883 0.000044 0.75% 0.005859 0.006135 0.005824 997,091.00
      Jun 01 2024 0.005839 -0.000219 -3.62% 0.006031 0.006036 0.005839 480,783.00
      May 31 2024 0.006058 0.000278 4.82% 0.005781 0.00612 0.005713 525,167.00
      May 30 2024 0.005779 -0.00045 -7.22% 0.005839 0.006114 0.005738 520,811.00
      May 29 2024 0.006229 0.00 0.00% 0.006229 0.006229 0.006229 0.00
      May 28 2024 0.006229 0.000315 5.32% 0.005906 0.006819 0.005734 1,373,656.00
      May 27 2024 0.005914 0.000388 7.03% 0.005545 0.006006 0.005479 1,415,255.00
      May 26 2024 0.005526 -0.00016 -2.81% 0.005689 0.005729 0.00547 364,182.00
      May 25 2024 0.005686 0.000068 1.21% 0.00562 0.005752 0.005614 769,162.00
      May 24 2024 0.005618 -0.00001 -0.18% 0.005602 0.005681 0.005425 259,032.00
      May 23 2024 0.005628 -0.000238 -4.06% 0.005891 0.006007 0.0053 1,011,682.00
      May 22 2024 0.005866 -0.000148 -2.46% 0.005982 0.006038 0.005785 173,666.00
      May 21 2024 0.006014 -0.000142 -2.31% 0.006152 0.006223 0.005965 1,805,396.00
      May 20 2024 0.006157 0.000651 11.83% 0.005499 0.006157 0.0054 1,361,427.00
      May 19 2024 0.005505 -0.00004 -0.72% 0.005713 0.005799 0.0055 1,213,168.00
      May 18 2024 0.005545 0.00 0.00% 0.005545 0.005545 0.005545 0.00
      May 17 2024 0.005545 0.00 0.00% 0.005545 0.005545 0.005545 0.00
      May 16 2024 0.005545 0.00 0.00% 0.005545 0.005545 0.005545 0.00
      May 15 2024 0.005545 0.00 0.00% 0.005545 0.005545 0.005545 0.00
      May 14 2024 0.005545 -0.000176 -3.08% 0.005726 0.005906 0.005519 581,429.00
      May 13 2024 0.005721 -0.000194 -3.28% 0.005974 0.006006 0.005594 1,180,686.00
      May 12 2024 0.005915 -0.000091 -1.52% 0.006039 0.006424 0.005915 1,569,272.00
      May 11 2024 0.006006 -0.000016 -0.27% 0.005745 0.006477 0.005631 2,734,218.00
      May 10 2024 0.006021 0.00 0.00% 0.006021 0.006021 0.006021 0.00
      May 09 2024 0.006021 0.000822 15.81% 0.005109 0.006916 0.00506 5,503,902.00
      May 08 2024 0.005199 0.00 0.00% 0.005199 0.005199 0.005199 0.00
      May 07 2024 0.005199 -0.000135 -2.53% 0.005354 0.005491 0.005184 753,089.00
      May 06 2024 0.005334 0.000126 2.41% 0.005314 0.00563 0.005234 1,106,211.00
      May 05 2024 0.005209 0.00 0.00% 0.005209 0.005209 0.005209 0.00
      May 04 2024 0.005209 -0.00002 -0.38% 0.005187 0.005341 0.005101 665,486.00
      May 03 2024 0.005229 0.000391 8.09% 0.004973 0.00524 0.004848 1,335,578.00
      May 02 2024 0.004838 0.00 0.00% 0.004838 0.004838 0.004838 0.00
      May 01 2024 0.004838 0.000038 0.79% 0.004808 0.004968 0.004403 1,417,460.00
      Apr 30 2024 0.0048 -0.000372 -7.19% 0.005154 0.005212 0.004544 524,663.00
      Apr 29 2024 0.005171 -0.000283 -5.19% 0.005271 0.005298 0.005039 161,260.00
      Apr 28 2024 0.005454 0.00 0.00% 0.005454 0.005454 0.005454 0.00
      Apr 27 2024 0.005454 0.00000800 0.15% 0.005451 0.005497 0.005262 68,291.00
      Apr 26 2024 0.005446 -0.000306 -5.32% 0.005734 0.005734 0.005416 395,102.00
      Apr 25 2024 0.005752 -0.00005 -0.86% 0.005811 0.005883 0.00553 283,662.00
      Apr 24 2024 0.005802 -0.000389 -6.28% 0.006229 0.006435 0.005728 401,551.00
      Apr 23 2024 0.006191 -0.00002 -0.32% 0.006238 0.006319 0.006046 459,269.00
      Apr 22 2024 0.006211 0.000248 4.15% 0.005974 0.006286 0.005969 182,075.00
      Apr 21 2024 0.005964 -0.000132 -2.17% 0.006057 0.00612 0.00576 171,608.00
      Apr 20 2024 0.006095 0.000467 8.30% 0.005665 0.006116 0.005541 415,177.00

      Your Recent History

      BFNX
      XVGUSD
      Verge
      Delayed Upgrade Clock