Verge More Historical Data - XVGUSD | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Cryptocurrencies
COIN
Verge (Cryptocurrency:XVGUSD)
Verge (Cryptocurrency:XVGUSD) Historical

XVGUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 20 2024	0.004032	-0.000641	-13.72%	0.010679	0.010694	0.003994	1,772,138.00
Jul 19 2024	0.004674	0.000196	4.39%	0.004478	0.004721	0.004431	653,760.00
Jul 18 2024	0.004477	-0.000015	-0.33%	0.004486	0.004557	0.004426	1,538,161.00
Jul 17 2024	0.004492	-0.000071	-1.56%	0.004556	0.004627	0.004473	1,873,308.00
Jul 16 2024	0.004563	0.000678	17.45%	0.003891	0.004576	0.00375	713,655.00
Jul 15 2024	0.003885	0.000221	6.03%	0.003415	0.010072	0.002685	733,906.00
Jul 14 2024	0.003664	0.00011	3.10%	0.003554	0.003684	0.003554	2,575,670.00
Jul 13 2024	0.003554	0.000081	2.33%	0.003473	0.003588	0.003467	2,463,822.00
Jul 12 2024	0.003473	0.000032	0.93%	0.003441	0.003512	0.003395	1,989,064.00
Jul 11 2024	0.003442	-0.000024	-0.69%	0.003457	0.003561	0.003426	1,224,767.00
Jul 10 2024	0.003465	-0.000017	-0.49%	0.003476	0.003564	0.00343	813,745.00
Jul 09 2024	0.003482	0.000083	2.44%	0.003402	0.009081	0.003378	1,820,063.00
Jul 08 2024	0.003399	0.000048	1.43%	0.003415	0.008921	0.002685	1,739,270.00
Jul 07 2024	0.003351	-0.000138	-3.95%	0.003489	0.003503	0.00335	1,835,160.00
Jul 06 2024	0.00349	0.000088	2.59%	0.003394	0.003509	0.003363	1,588,857.00
Jul 05 2024	0.003401	-0.000032	-0.93%	0.003415	0.003438	0.002685	2,123,118.00
Jul 04 2024	0.003434	-0.000179	-4.96%	0.00361	0.003624	0.003405	2,384,552.00
Jul 03 2024	0.003612	-0.000108	-2.90%	0.003724	0.003731	0.003561	2,521,361.00
Jul 02 2024	0.003721	-0.000048	-1.27%	0.003773	0.003792	0.003704	2,329,257.00
Jul 01 2024	0.003768	0.00000500	0.13%	0.003649	0.010173	0.003634	2,646,996.00
Jun 30 2024	0.003763	0.000113	3.09%	0.003653	0.003775	0.003639	2,295,488.00
Jun 29 2024	0.003651	0.000031	0.86%	0.003619	0.003667	0.003618	1,540,308.00
Jun 28 2024	0.00362	-0.000073	-1.98%	0.003697	0.00435	0.003607	986,937.00
Jun 27 2024	0.003693	0.000046	1.26%	0.003649	0.004359	0.003634	1,335,552.00
Jun 26 2024	0.003647	-0.000676	-15.64%	0.003989	0.009863	0.003641	2,498,128.00
Jun 25 2024	0.004323	0.000704	19.47%	0.003616	0.004347	0.003614	2,155,351.00
Jun 24 2024	0.003619	-0.000181	-4.76%	0.00379	0.004216	0.003514	2,214,967.00
Jun 23 2024	0.0038	-0.000054	-1.40%	0.003855	0.003869	0.003795	955,457.00
Jun 22 2024	0.003854	0.000011	0.29%	0.003849	0.003869	0.003835	959,639.00
Jun 21 2024	0.003843	-0.00005	-1.28%	0.003893	0.003899	0.003802	831,370.00
Jun 20 2024	0.003893	0.00000200	0.05%	0.003898	0.003987	0.003872	1,539,694.00
Jun 19 2024	0.003891	-0.000012	-0.31%	0.003908	0.003942	0.003882	2,882,352.00
Jun 18 2024	0.003902	-0.000083	-2.08%	0.003989	0.003992	0.003842	2,074,252.00
Jun 17 2024	0.003985	-0.000679	-14.56%	0.010559	0.010603	0.003923	2,245,114.00
Jun 16 2024	0.004665	0.000032	0.69%	0.004632	0.004683	0.00462	1,430,675.00
Jun 15 2024	0.004633	0.000011	0.24%	0.010559	0.010573	0.004608	1,837,678.00
Jun 14 2024	0.004622	-0.000054	-1.15%	0.010695	0.010697	0.004551	1,631,668.00
Jun 13 2024	0.004675	-0.000101	-2.11%	0.004777	0.010686	0.004636	1,819,714.00
Jun 12 2024	0.004776	0.00006	1.27%	0.004713	0.010786	0.004683	1,474,836.00
Jun 11 2024	0.004717	-0.000146	-3.00%	0.004867	0.004867	0.004631	1,057,312.00
Jun 10 2024	0.004863	-0.000013	-0.27%	0.005417	0.011132	0.004844	1,996,840.00
Jun 09 2024	0.004876	0.000023	0.47%	0.011086	0.01109	0.004841	1,254,514.00
Jun 08 2024	0.004853	-0.000694	-12.51%	0.005543	0.005561	0.004844	1,311,277.00
Jun 07 2024	0.005547	-0.000115	-2.03%	0.005661	0.005754	0.004817	1,478,589.00
Jun 06 2024	0.005662	-0.000026	-0.46%	0.005692	0.005731	0.005616	1,493,192.00
Jun 05 2024	0.005688	0.000043	0.76%	0.005417	0.011388	0.005407	1,825,224.00
Jun 04 2024	0.005645	0.000142	2.58%	0.005504	0.005683	0.005484	445,701.00
Jun 03 2024	0.005503	0.000079	1.46%	0.005417	0.005621	0.005407	1,571,480.00
Jun 02 2024	0.005424	0.00000800	0.15%	0.005417	0.006144	0.005389	1,355,873.00
Jun 01 2024	0.005416	-0.000656	-10.80%	0.006075	0.006095	0.005392	1,227,418.00
May 31 2024	0.006072	0.000604	11.05%	0.005469	0.006085	0.00533	1,366,608.00
May 30 2024	0.005468	0.000059	1.09%	0.005407	0.006151	0.005369	1,127,090.00
May 29 2024	0.005408	-0.000745	-12.11%	0.006148	0.006196	0.005368	1,281,376.00
May 28 2024	0.006153	0.000606	10.93%	0.005551	0.006173	0.005397	1,477,558.00
May 27 2024	0.005547	0.000067	1.22%	0.005301	0.010961	0.005256	2,127,785.00
May 26 2024	0.005479	-0.000059	-1.07%	0.005541	0.005557	0.004779	936,814.00
May 25 2024	0.005539	0.000053	0.97%	0.005482	0.005564	0.005481	1,051,108.00
May 24 2024	0.005486	0.000056	1.03%	0.005434	0.005536	0.005332	1,096,926.00
May 23 2024	0.00543	-0.000099	-1.79%	0.005528	0.005602	0.005321	1,645,120.00
May 22 2024	0.005529	-0.000084	-1.50%	0.005611	0.005647	0.005519	1,216,115.00
May 21 2024	0.005614	-0.000097	-1.70%	0.005716	0.005747	0.005538	1,043,516.00
May 20 2024	0.00571	0.000412	7.78%	0.005301	0.010746	0.005256	2,047,469.00
May 19 2024	0.005298	-0.000063	-1.18%	0.005355	0.005413	0.005277	1,063,650.00
May 18 2024	0.005361	0.00000500	0.09%	0.005358	0.006065	0.005333	916,398.00
May 17 2024	0.005356	-0.000518	-8.82%	0.005877	0.006072	0.005279	1,036,556.00
May 16 2024	0.005875	0.000568	10.70%	0.005301	0.010672	0.005174	1,310,804.00
May 15 2024	0.005307	-0.000235	-4.24%	0.005539	0.005668	0.004907	967,839.00
May 14 2024	0.005541	-0.000118	-2.09%	0.005661	0.005677	0.0055	1,697,579.00
May 13 2024	0.005659	0.000127	2.29%	0.004895	0.009858	0.004852	1,942,287.00
May 12 2024	0.005533	0.000062	1.13%	0.005477	0.00618	0.005476	1,221,796.00
May 11 2024	0.005471	-0.000013	-0.24%	0.005475	0.006126	0.005445	1,287,730.00
May 10 2024	0.005484	-0.000188	-3.31%	0.005662	0.006306	0.005422	2,031,472.00
May 09 2024	0.005672	0.000779	15.93%	0.004895	0.006847	0.004852	2,219,239.00
May 08 2024	0.004893	-0.000106	-2.12%	0.004987	0.005041	0.00487	1,668,966.00
May 07 2024	0.004998	-0.000056	-1.11%	0.005053	0.00515	0.004981	2,040,087.00
May 06 2024	0.005055	-0.000066	-1.29%	0.00473	0.010445	0.004706	1,902,335.00
May 05 2024	0.00512	0.00001	0.20%	0.005111	0.005166	0.005037	1,344,440.00
May 04 2024	0.00511	0.000076	1.51%	0.005031	0.005155	0.005007	1,469,512.00
May 03 2024	0.005035	0.000302	6.39%	0.00473	0.005067	0.004706	2,050,150.00
May 02 2024	0.004732	0.000057	1.22%	0.004659	0.009359	0.004553	1,944,491.00
May 01 2024	0.004675	0.000416	9.78%	0.004244	0.004826	0.003956	2,174,514.00
Apr 30 2024	0.004259	-0.000848	-16.61%	0.005107	0.005174	0.004137	1,650,599.00
Apr 29 2024	0.005107	0.000067	1.33%	0.005844	0.010608	0.004945	2,975,198.00
Apr 28 2024	0.00504	-0.000037	-0.73%	0.005073	0.005142	0.005021	2,164,771.00
Apr 27 2024	0.005077	-0.000027	-0.53%	0.0051	0.005112	0.005	1,738,489.00
Apr 26 2024	0.005104	-0.0007	-12.06%	0.005804	0.005807	0.005068	1,661,153.00
Apr 25 2024	0.005804	0.000026	0.45%	0.010283	0.010307	0.005024	1,458,218.00
Apr 24 2024	0.005778	-0.000197	-3.30%	0.005977	0.006037	0.005721	1,080,696.00
Apr 23 2024	0.005975	-0.000044	-0.73%	0.010688	0.010696	0.005928	1,407,158.00
Apr 22 2024	0.006018	0.000169	2.90%	0.005844	0.010608	0.005821	2,380,304.00
Apr 21 2024	0.005849	0.00000700	0.12%	0.00583	0.005912	0.005785	1,450,309.00
Apr 20 2024	0.005842	0.000718	14.02%	0.005106	0.00589	0.00506	1,333,275.00

Delayed Upgrade Clock