ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,544.59
      -0.78%
      US Tech 100
      19,150.80
      -0.15%
      Dow Jones
      40,665.02
      -1.29%
      Brent Oil
      84.26
      0.21%
      Bitcoin
      63,928.04
      -0.06%
      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. GATE
      5. Verge (Gate.io:XVGUSDT)

      6. Verge (Gate.io:XVGUSDT) Historical

      XVGUSDT Verge

      0.00447
      -0.000036 (-0.80%)
      06:11:26 - Realtime Data

      XVGUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.004506 -0.000151 -3.24% 0.004659 0.004744 0.004432 3,751,338.00
      Jul 17 2024 0.004657 -0.000066 -1.40% 0.004704 0.004869 0.004594 9,146,420.00
      Jul 16 2024 0.004723 0.000372 8.55% 0.004355 0.005104 0.004151 8,713,277.00
      Jul 15 2024 0.004351 0.000306 7.56% 0.004041 0.004353 0.00403 4,268,755.00
      Jul 14 2024 0.004045 0.00012 3.06% 0.003907 0.004064 0.003902 2,378,211.00
      Jul 13 2024 0.003925 0.000168 4.47% 0.003777 0.003959 0.003754 4,982,921.00
      Jul 12 2024 0.003757 -0.000045 -1.18% 0.003807 0.003876 0.003724 19,942,076.00
      Jul 11 2024 0.003802 -0.000135 -3.43% 0.003932 0.003957 0.003783 4,008,113.00
      Jul 10 2024 0.003937 0.000103 2.69% 0.003834 0.003947 0.003787 5,284,943.00
      Jul 09 2024 0.003834 0.000126 3.40% 0.003691 0.003848 0.003667 11,720,571.00
      Jul 08 2024 0.003708 0.0001 2.77% 0.003573 0.003845 0.003408 7,568,657.00
      Jul 07 2024 0.003608 -0.000287 -7.37% 0.00388 0.003887 0.003575 5,185,965.00
      Jul 06 2024 0.003895 0.0004 11.44% 0.003488 0.003898 0.003474 5,280,127.00
      Jul 05 2024 0.003495 -0.000066 -1.85% 0.003509 0.003576 0.003023 11,272,682.00
      Jul 04 2024 0.003561 -0.000466 -11.57% 0.004012 0.004012 0.003541 4,164,665.00
      Jul 03 2024 0.004027 -0.000186 -4.41% 0.004229 0.004235 0.003967 2,642,681.00
      Jul 02 2024 0.004213 0.000017 0.41% 0.004175 0.004215 0.004119 1,554,233.00
      Jul 01 2024 0.004196 -0.000046 -1.08% 0.004248 0.004424 0.004179 4,219,976.00
      Jun 30 2024 0.004242 0.000202 5.00% 0.004031 0.004248 0.00395 3,581,602.00
      Jun 29 2024 0.00404 -0.000109 -2.63% 0.004146 0.004192 0.004021 516,688.00
      Jun 28 2024 0.004149 -0.00011 -2.58% 0.00426 0.004351 0.00411 5,160,347.00
      Jun 27 2024 0.004259 0.000102 2.45% 0.004156 0.004292 0.004086 1,856,052.00
      Jun 26 2024 0.004157 -0.000101 -2.37% 0.004267 0.004319 0.004079 2,991,092.00
      Jun 25 2024 0.004258 0.000102 2.45% 0.004158 0.004307 0.00414 4,244,913.00
      Jun 24 2024 0.004156 0.000131 3.25% 0.004039 0.004187 0.003805 10,019,571.00
      Jun 23 2024 0.004025 -0.000231 -5.43% 0.004235 0.004258 0.003995 5,164,883.00
      Jun 22 2024 0.004256 0.000119 2.88% 0.004125 0.004332 0.004064 6,641,036.00
      Jun 21 2024 0.004137 -0.000068 -1.62% 0.004216 0.004332 0.004068 6,777,776.00
      Jun 20 2024 0.004205 0.000077 1.87% 0.004129 0.004393 0.004123 13,783,371.00
      Jun 19 2024 0.004128 0.000044 1.08% 0.004063 0.004304 0.004063 21,999,043.00
      Jun 18 2024 0.004084 -0.00043 -9.53% 0.004536 0.004536 0.003889 22,290,960.00
      Jun 17 2024 0.004514 -0.000436 -8.81% 0.004955 0.004993 0.004407 11,490,866.00
      Jun 16 2024 0.00495 0.000057 1.16% 0.004839 0.005 0.004796 2,083,411.00
      Jun 15 2024 0.004893 0.000054 1.12% 0.004855 0.004969 0.004817 4,131,468.00
      Jun 14 2024 0.004839 -0.000144 -2.89% 0.004986 0.00506 0.004675 9,224,417.00
      Jun 13 2024 0.004983 -0.000172 -3.34% 0.005172 0.005199 0.004928 6,410,175.00
      Jun 12 2024 0.005155 0.000155 3.10% 0.005026 0.005354 0.00484 8,840,982.00
      Jun 11 2024 0.005 -0.000292 -5.52% 0.005318 0.005318 0.004875 12,561,431.00
      Jun 10 2024 0.005292 -0.000181 -3.31% 0.005471 0.00557 0.005254 7,987,272.00
      Jun 09 2024 0.005473 0.00013 2.43% 0.005353 0.005571 0.005297 7,814,502.00
      Jun 08 2024 0.005343 -0.000284 -5.05% 0.00561 0.005762 0.005271 8,720,978.00
      Jun 07 2024 0.005627 -0.000226 -3.86% 0.005845 0.006077 0.005459 14,635,234.00
      Jun 06 2024 0.005853 -0.000207 -3.42% 0.006093 0.006131 0.0058 8,484,432.00
      Jun 05 2024 0.00606 0.000094 1.58% 0.005968 0.006116 0.005882 7,754,756.00
      Jun 04 2024 0.005966 0.000139 2.39% 0.005823 0.005966 0.005766 3,565,483.00
      Jun 03 2024 0.005827 -0.000061 -1.04% 0.005874 0.006089 0.005771 11,297,221.00
      Jun 02 2024 0.005888 0.000047 0.80% 0.005854 0.006166 0.005846 6,931,572.00
      Jun 01 2024 0.005841 -0.000212 -3.50% 0.006055 0.006069 0.005841 5,744,770.00
      May 31 2024 0.006053 0.000274 4.74% 0.005775 0.006147 0.005683 15,943,460.00
      May 30 2024 0.005779 -0.000042 -0.72% 0.005829 0.006147 0.005727 10,939,342.00
      May 29 2024 0.005821 -0.000405 -6.50% 0.006193 0.006359 0.005816 37,490,963.00
      May 28 2024 0.006226 0.000317 5.36% 0.00592 0.00665 0.005728 19,712,791.00
      May 27 2024 0.005909 0.000394 7.14% 0.00552 0.006004 0.005472 16,542,184.00
      May 26 2024 0.005515 -0.000165 -2.90% 0.005674 0.005708 0.005444 7,565,736.00
      May 25 2024 0.00568 0.000072 1.28% 0.005615 0.005731 0.005612 6,185,663.00
      May 24 2024 0.005608 0.00000400 0.07% 0.005587 0.005702 0.0054 5,720,648.00
      May 23 2024 0.005604 -0.000267 -4.55% 0.005913 0.006007 0.005141 22,318,541.00
      May 22 2024 0.005871 -0.000163 -2.70% 0.006019 0.006039 0.005779 8,883,138.00
      May 21 2024 0.006034 -0.000103 -1.68% 0.006121 0.006226 0.005975 15,200,219.00
      May 20 2024 0.006137 0.000656 11.97% 0.005499 0.006137 0.005385 9,582,026.00
      May 19 2024 0.005481 -0.000266 -4.63% 0.005726 0.005795 0.005442 15,630,849.00
      May 18 2024 0.005747 -0.000257 -4.28% 0.005946 0.006239 0.00568 9,985,742.00
      May 17 2024 0.006004 0.00005 0.84% 0.005962 0.006105 0.005884 9,481,200.00
      May 16 2024 0.005954 0.00012 2.06% 0.005843 0.006119 0.00561 6,527,146.00
      May 15 2024 0.005834 0.000278 5.00% 0.005565 0.005846 0.00543 8,014,428.00
      May 14 2024 0.005556 -0.000144 -2.53% 0.005722 0.005903 0.005518 16,894,722.00
      May 13 2024 0.0057 -0.000235 -3.96% 0.005919 0.00601 0.005568 19,621,072.00
      May 12 2024 0.005935 -0.000042 -0.70% 0.005988 0.006407 0.005935 33,240,028.00
      May 11 2024 0.005977 0.000218 3.79% 0.005739 0.006399 0.005632 19,993,446.00
      May 10 2024 0.005759 -0.000257 -4.27% 0.00602 0.006326 0.00564 20,884,458.00
      May 09 2024 0.006016 0.000911 17.85% 0.005128 0.006931 0.005021 25,206,405.00
      May 08 2024 0.005105 -0.000097 -1.86% 0.005194 0.005289 0.004978 6,103,682.00
      May 07 2024 0.005202 -0.00014 -2.62% 0.005326 0.005476 0.005163 26,526,057.00
      May 06 2024 0.005342 0.000065 1.23% 0.005286 0.005645 0.005224 32,228,318.00
      May 05 2024 0.005277 0.00007 1.34% 0.00519 0.00542 0.005081 7,775,596.00
      May 04 2024 0.005207 0.00000600 0.12% 0.005182 0.005348 0.00509 7,795,525.00
      May 03 2024 0.005201 0.000239 4.82% 0.00495 0.005227 0.004843 10,991,124.00
      May 02 2024 0.004962 0.000146 3.03% 0.004829 0.005021 0.004639 7,395,099.00
      May 01 2024 0.004816 0.00004 0.84% 0.004792 0.005007 0.004397 14,005,128.00
      Apr 30 2024 0.004776 -0.000374 -7.26% 0.005151 0.0052 0.004527 15,636,153.00
      Apr 29 2024 0.00515 -0.000102 -1.94% 0.00525 0.0053 0.005036 13,303,546.00
      Apr 28 2024 0.005252 -0.000194 -3.56% 0.00545 0.00559 0.005236 8,311,732.00
      Apr 27 2024 0.005446 -0.00001 -0.18% 0.005441 0.005499 0.005179 8,833,051.00
      Apr 26 2024 0.005456 -0.000308 -5.34% 0.005751 0.005751 0.005428 13,367,828.00
      Apr 25 2024 0.005764 0.00000400 0.07% 0.00579 0.005884 0.005494 16,586,541.00
      Apr 24 2024 0.00576 -0.000436 -7.04% 0.006216 0.006422 0.005718 22,638,478.00
      Apr 23 2024 0.006196 0.00000400 0.06% 0.006182 0.00637 0.006016 17,838,400.00
      Apr 22 2024 0.006192 0.000252 4.24% 0.005941 0.006286 0.005936 16,618,077.00
      Apr 21 2024 0.00594 -0.000179 -2.93% 0.006081 0.006123 0.005781 11,447,038.00
      Apr 20 2024 0.006119 0.000551 9.90% 0.005593 0.006125 0.005532 13,263,762.00

      Your Recent History

      GATE
      XVGUSDT
      Verge
      USOTC
      JFEYF
      JFE Systems (PK)
      NYSE
      AIFD
      Tcw Artificial Intellige...
      Delayed Upgrade Clock