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
      19,040.00
      -0.96%
      Dow Jones
      40,358.09
      -0.14%
      Brent Oil
      80.805
      0.04%
      Bitcoin
      66,443.03
      0.79%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Verge (Cryptocurrency:XVGGBP)

      6. Verge (Cryptocurrency:XVGGBP) Historical

      XVGGBP Verge

      0.003089
      0.000025 (0.83%)
      20:19:34 - Realtime Data

      XVGGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 23 2024 0.003065 -0.00007 -2.23% 0.003138 0.003142 0.003044 281,557.00
      Jul 22 2024 0.003135 -0.000015 -0.48% 0.002833 0.008336 0.002688 38,146,014,530.00
      Jul 21 2024 0.003149 0.000031 0.99% 0.003116 0.003649 0.003057 1,903,279.00
      Jul 20 2024 0.003118 -0.000497 -13.75% 0.00827 0.008286 0.00309 1,772,138.00
      Jul 19 2024 0.003615 0.000158 4.57% 0.003454 0.003656 0.003429 653,760.00
      Jul 18 2024 0.003457 0.00000400 0.12% 0.003453 0.003511 0.003421 1,538,161.00
      Jul 17 2024 0.003454 -0.000062 -1.76% 0.003523 0.003563 0.003446 1,873,308.00
      Jul 16 2024 0.003515 0.000517 17.25% 0.003001 0.003526 0.002892 713,655.00
      Jul 15 2024 0.002998 0.000172 6.08% 0.002833 0.007775 0.002688 733,906.00
      Jul 14 2024 0.002826 0.000084 3.06% 0.002739 0.002835 0.002739 2,575,670.00
      Jul 13 2024 0.002742 0.000067 2.51% 0.002676 0.002761 0.002671 2,374,624.00
      Jul 12 2024 0.002674 0.00001 0.38% 0.00266 0.002703 0.002629 1,989,064.00
      Jul 11 2024 0.002664 -0.000033 -1.22% 0.002696 0.002749 0.002656 1,224,767.00
      Jul 10 2024 0.002697 -0.000027 -0.99% 0.002716 0.002783 0.00267 766,795.00
      Jul 09 2024 0.002724 0.000071 2.68% 0.00707 0.007071 0.002639 1,820,063.00
      Jul 08 2024 0.002652 0.000017 0.65% 0.002833 0.006972 0.002571 1,739,270.00
      Jul 07 2024 0.002635 -0.000091 -3.34% 0.002724 0.002738 0.002635 1,835,160.00
      Jul 06 2024 0.002727 0.000069 2.60% 0.002647 0.002741 0.002627 1,588,857.00
      Jul 05 2024 0.002657 -0.000037 -1.37% 0.002681 0.002693 0.00211 2,123,118.00
      Jul 04 2024 0.002694 -0.00014 -4.94% 0.002833 0.002842 0.002673 2,384,552.00
      Jul 03 2024 0.002834 -0.000097 -3.31% 0.002935 0.00294 0.002797 2,521,361.00
      Jul 02 2024 0.002931 -0.000051 -1.71% 0.002979 0.002999 0.002922 2,329,257.00
      Jul 01 2024 0.002982 0.00000400 0.13% 0.003138 0.008091 0.002957 2,646,996.00
      Jun 30 2024 0.002978 0.000088 3.04% 0.00289 0.002984 0.00288 2,295,488.00
      Jun 29 2024 0.00289 0.000026 0.91% 0.002864 0.002902 0.002864 1,540,308.00
      Jun 28 2024 0.002865 -0.000057 -1.95% 0.002923 0.003442 0.002857 986,937.00
      Jun 27 2024 0.002922 0.000031 1.07% 0.002891 0.003442 0.002877 1,335,552.00
      Jun 26 2024 0.002891 -0.000517 -15.17% 0.003138 0.007778 0.002886 2,498,128.00
      Jun 25 2024 0.003407 0.000554 19.41% 0.002851 0.003425 0.002848 2,155,351.00
      Jun 24 2024 0.002853 -0.000153 -5.09% 0.003 0.003324 0.002769 2,214,967.00
      Jun 23 2024 0.003006 -0.000043 -1.41% 0.00305 0.003061 0.003004 955,457.00
      Jun 22 2024 0.003049 0.00000900 0.30% 0.003044 0.00306 0.003033 959,639.00
      Jun 21 2024 0.00304 -0.000036 -1.17% 0.003074 0.003081 0.00301 831,370.00
      Jun 20 2024 0.003076 0.000017 0.56% 0.003059 0.003139 0.003058 1,539,694.00
      Jun 19 2024 0.003059 -0.000014 -0.46% 0.003073 0.003097 0.003052 2,882,352.00
      Jun 18 2024 0.003072 -0.000063 -2.01% 0.003138 0.003138 0.003026 2,074,252.00
      Jun 17 2024 0.003135 -0.000544 -14.79% 0.004507 0.008915 0.003091 2,306,418.00
      Jun 16 2024 0.003679 0.000024 0.66% 0.003652 0.003694 0.003643 1,413,364.00
      Jun 15 2024 0.003655 0.00000900 0.25% 0.008329 0.008341 0.003634 1,812,546.00
      Jun 14 2024 0.003646 -0.000022 -0.60% 0.008381 0.008381 0.003593 1,631,668.00
      Jun 13 2024 0.003667 -0.000066 -1.77% 0.003727 0.00838 0.00364 1,819,714.00
      Jun 12 2024 0.003734 0.000029 0.78% 0.008463 0.008473 0.003678 1,474,836.00
      Jun 11 2024 0.003705 -0.000117 -3.06% 0.003824 0.003824 0.003642 1,057,312.00
      Jun 10 2024 0.003821 -0.000011 -0.29% 0.004507 0.008915 0.003812 1,996,840.00
      Jun 09 2024 0.003832 0.000013 0.34% 0.008727 0.008727 0.003812 1,254,514.00
      Jun 08 2024 0.003819 -0.000543 -12.45% 0.00436 0.004375 0.003813 1,311,277.00
      Jun 07 2024 0.004362 -0.000069 -1.56% 0.004428 0.004503 0.003789 1,452,227.00
      Jun 06 2024 0.00443 -0.000016 -0.36% 0.004445 0.004475 0.004397 1,493,192.00
      Jun 05 2024 0.004446 0.000025 0.57% 0.004507 0.008915 0.004372 1,825,224.00
      Jun 04 2024 0.00442 0.000127 2.95% 0.004296 0.004444 0.004292 445,701.00
      Jun 03 2024 0.004294 0.000037 0.87% 0.004248 0.004402 0.004242 1,571,480.00
      Jun 02 2024 0.004257 0.00000900 0.21% 0.004251 0.004818 0.004227 1,355,873.00
      Jun 01 2024 0.004248 -0.000519 -10.89% 0.004771 0.004784 0.004232 1,227,418.00
      May 31 2024 0.004767 0.000471 10.95% 0.004295 0.004777 0.004189 1,366,608.00
      May 30 2024 0.004296 0.00004 0.94% 0.004264 0.004843 0.004227 1,127,090.00
      May 29 2024 0.004257 -0.000568 -11.77% 0.004821 0.004859 0.004229 1,281,376.00
      May 28 2024 0.004824 0.000487 11.22% 0.00434 0.004834 0.004231 1,477,558.00
      May 27 2024 0.004338 0.000036 0.84% 0.004507 0.008601 0.004284 2,107,820.00
      May 26 2024 0.004302 -0.000053 -1.22% 0.004351 0.004363 0.003752 936,814.00
      May 25 2024 0.004355 0.000043 1.00% 0.004306 0.004369 0.004304 1,037,797.00
      May 24 2024 0.004312 0.000038 0.89% 0.004267 0.004343 0.004201 1,038,650.00
      May 23 2024 0.004274 -0.000068 -1.57% 0.004348 0.004392 0.004204 1,645,120.00
      May 22 2024 0.004342 -0.000078 -1.76% 0.004411 0.004421 0.004337 1,216,115.00
      May 21 2024 0.00442 -0.000059 -1.32% 0.004471 0.004504 0.004352 1,043,516.00
      May 20 2024 0.004479 0.000309 7.40% 0.004507 0.008713 0.00418 2,047,469.00
      May 19 2024 0.004171 -0.000049 -1.16% 0.004218 0.004261 0.004151 1,050,719.00
      May 18 2024 0.00422 0.00000200 0.05% 0.004218 0.004775 0.004197 916,398.00
      May 17 2024 0.004217 -0.00042 -9.06% 0.004636 0.004778 0.004169 1,036,556.00
      May 16 2024 0.004638 0.000461 11.04% 0.008357 0.008379 0.004083 1,310,804.00
      May 15 2024 0.004176 -0.000222 -5.05% 0.004403 0.004492 0.003899 967,839.00
      May 14 2024 0.004398 -0.000107 -2.37% 0.004507 0.004519 0.004365 1,697,579.00
      May 13 2024 0.004506 0.000088 1.99% 0.004522 0.008229 0.004008 1,942,287.00
      May 12 2024 0.004418 0.000046 1.05% 0.004376 0.004936 0.004376 1,221,796.00
      May 11 2024 0.004372 -0.00001 -0.23% 0.00437 0.004895 0.00435 1,287,730.00
      May 10 2024 0.004383 -0.000149 -3.29% 0.004522 0.005034 0.004331 2,031,472.00
      May 09 2024 0.004532 0.000618 15.80% 0.003922 0.005468 0.003893 2,219,239.00
      May 08 2024 0.003913 -0.000087 -2.17% 0.003992 0.004032 0.003898 1,668,966.00
      May 07 2024 0.004 -0.000023 -0.57% 0.004029 0.004108 0.003988 2,040,087.00
      May 06 2024 0.004024 -0.000062 -1.52% 0.004718 0.008713 0.004004 1,902,335.00
      May 05 2024 0.004086 0.000015 0.37% 0.004081 0.004117 0.004017 1,344,440.00
      May 04 2024 0.004071 0.000054 1.34% 0.00401 0.004104 0.003995 1,469,512.00
      May 03 2024 0.004017 0.000242 6.42% 0.003772 0.004042 0.003754 2,050,150.00
      May 02 2024 0.003774 0.000046 1.23% 0.007454 0.007469 0.003642 1,944,491.00
      May 01 2024 0.003729 0.000332 9.77% 0.003398 0.003863 0.003172 2,174,514.00
      Apr 30 2024 0.003397 -0.000669 -16.45% 0.004067 0.004122 0.003321 1,650,599.00
      Apr 29 2024 0.004066 0.000038 0.94% 0.004718 0.008713 0.003955 2,975,198.00
      Apr 28 2024 0.004028 -0.00000400 -0.10% 0.004024 0.004086 0.004013 2,164,771.00
      Apr 27 2024 0.004031 -0.000053 -1.30% 0.004084 0.004092 0.004004 1,738,489.00
      Apr 26 2024 0.004084 -0.000555 -11.96% 0.00464 0.004645 0.004059 1,661,153.00
      Apr 25 2024 0.004639 -0.00000300 -0.06% 0.008257 0.008261 0.004031 1,458,218.00

      Your Recent History

      COIN
      XVGGBP
      Verge
      LSE
      UOG
      United Oil & Gas
      BIT
      UC7PUG
      Unicredit Bank
      LSE
      CCSL
      Chenavari Capital Soluti...
      LSE
      HWWD
      Hsbc Ww Eq $
      Delayed Upgrade Clock