Verge Historical Data

XVG Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 0.00824
-4.91%
$ 136.02 million $ 3.28 million
May 1, 2022 $ 0.00867
+3.40%
$ 143.05 million $ 5.12 million
Apr 30, 2022 $ 0.0084
-4.59%
$ 138.57 million $ 2.93 million
Apr 29, 2022 $ 0.0088
-6.17%
$ 145.23 million $ 5.29 million
Apr 28, 2022 $ 0.00938
-2.31%
$ 154.76 million $ 4.08 million
Apr 27, 2022 $ 0.0096
+2.80%
$ 158.36 million $ 4.04 million
Apr 26, 2022 $ 0.00934
-6.32%
$ 154.2 million $ 4 million
Apr 25, 2022 $ 0.00998
-0.27%
$ 164.65 million $ 5.79 million
Apr 24, 2022 $ 0.01
-1.40%
$ 165.14 million $ 3.55 million
Apr 23, 2022 $ 0.0101
-2.99%
$ 167.49 million $ 5.69 million
Apr 22, 2022 $ 0.0105
+0.56%
$ 172.65 million $ 6.55 million
Apr 21, 2022 $ 0.0104
-3.45%
$ 172.07 million $ 6.29 million
Apr 20, 2022 $ 0.0108
-1.40%
$ 178.21 million $ 5.55 million
Apr 19, 2022 $ 0.011
+4.24%
$ 180.7 million $ 4.86 million
Apr 18, 2022 $ 0.0105
+0.89%
$ 173.41 million $ 4.7 million
Apr 17, 2022 $ 0.0104
-4.14%
$ 171.87 million $ 3.57 million
Apr 16, 2022 $ 0.0109
+2.44%
$ 179.25 million $ 2.59 million
Apr 15, 2022 $ 0.0106
-1.18%
$ 175 million $ 2.72 million
Apr 14, 2022 $ 0.0107
+1.36%
$ 177.1 million $ 6.65 million
Apr 13, 2022 $ 0.0106
+4.11%
$ 174.71 million $ 4.37 million
Apr 12, 2022 $ 0.0102
+4.97%
$ 167.82 million $ 5.18 million
Apr 11, 2022 $ 0.00969
-11.95%
$ 159.87 million $ 6.13 million
Apr 10, 2022 $ 0.011
-0.96%
$ 181.61 million $ 4.01 million
Apr 9, 2022 $ 0.0111
-0.37%
$ 183.37 million $ 4.27 million
Apr 8, 2022 $ 0.0112
-4.78%
$ 184.05 million $ 4.07 million
Apr 7, 2022 $ 0.0117
+2.54%
$ 193.3 million $ 6.95 million
Apr 6, 2022 $ 0.0114
-10.24%
$ 188.52 million $ 7.69 million
Apr 5, 2022 $ 0.0127
-7.17%
$ 210.04 million $ 6.95 million
Apr 4, 2022 $ 0.0137
-3.09%
$ 226.27 million $ 5.54 million
Apr 3, 2022 $ 0.0141
+5.22%
$ 233.47 million $ 6.63 million
Apr 2, 2022 $ 0.0134
-7.51%
$ 221.89 million $ 8.7 million
Apr 1, 2022 $ 0.0145
+8.59%
$ 239.9 million $ 17.55 million
Mar 31, 2022 $ 0.0134
+10.93%
$ 220.91 million $ 61.18 million
Mar 30, 2022 $ 0.0121
+0.56%
$ 199.15 million $ 11.32 million
Mar 29, 2022 $ 0.012
-0.73%
$ 198.04 million $ 6.38 million
Mar 28, 2022 $ 0.0121
-2.54%
$ 199.56 million $ 10.98 million
Mar 27, 2022 $ 0.0124
+12.95%
$ 204.77 million $ 14.07 million
Mar 26, 2022 $ 0.011
+6.65%
$ 181.29 million $ 3.05 million
Mar 25, 2022 $ 0.0103
-3.19%
$ 169.99 million $ 4.44 million
Mar 24, 2022 $ 0.0106
+1.82%
$ 175.58 million $ 6.09 million
Mar 23, 2022 $ 0.0105
+4.86%
$ 172.45 million $ 4.93 million
Mar 22, 2022 $ 0.00997
+0.43%
$ 164.46 million $ 5.83 million
Mar 21, 2022 $ 0.00992
+6.35%
$ 163.76 million $ 14.71 million
Mar 20, 2022 $ 0.00933
-3.07%
$ 153.98 million $ 3.31 million
Mar 19, 2022 $ 0.00963
+3.58%
$ 158.85 million $ 6.38 million
Mar 18, 2022 $ 0.00929
+1.40%
$ 153.36 million $ 2.75 million
Mar 17, 2022 $ 0.00917
+1.33%
$ 151.25 million $ 3.28 million
Mar 16, 2022 $ 0.00905
+3.37%
$ 149.26 million $ 6.33 million
Mar 15, 2022 $ 0.00875
-5.18%
$ 144.39 million $ 4.18 million
Mar 14, 2022 $ 0.00923
+3.54%
$ 152.27 million $ 4.18 million