Verge Historical Data

XVG Page 32
Download
Date Close Price change Market cap Trading volume
Jan 22, 2022 $ 0.00944
-5.62%
$ 143.24 million $ 8.02 million
Jan 21, 2022 $ 0.01
-19.27%
$ 151.76 million $ 9.71 million
Jan 20, 2022 $ 0.0124
-2.85%
$ 187.98 million $ 4.15 million
Jan 19, 2022 $ 0.0128
-3.65%
$ 193.49 million $ 5.84 million
Jan 18, 2022 $ 0.0132
-0.50%
$ 200.82 million $ 8.05 million
Jan 17, 2022 $ 0.0133
-4.84%
$ 201.82 million $ 8.26 million
Jan 16, 2022 $ 0.014
-0.35%
$ 212.09 million $ 3.09 million
Jan 15, 2022 $ 0.014
+0.61%
$ 212.85 million $ 8.18 million
Jan 14, 2022 $ 0.0139
+0.34%
$ 211.55 million $ 3.5 million
Jan 13, 2022 $ 0.0139
-6.23%
$ 210.84 million $ 8.09 million
Jan 12, 2022 $ 0.0148
+6.54%
$ 224.85 million $ 8.05 million
Jan 11, 2022 $ 0.0139
+6.04%
$ 211.06 million $ 5.37 million
Jan 10, 2022 $ 0.0132
-6.01%
$ 199.97 million $ 8.74 million
Jan 9, 2022 $ 0.014
-0.10%
$ 212.76 million $ 7.27 million
Jan 8, 2022 $ 0.014
-3.73%
$ 212.98 million $ 10.66 million
Jan 7, 2022 $ 0.0146
-7.86%
$ 221.22 million $ 11.39 million
Jan 6, 2022 $ 0.0158
-1.47%
$ 240.09 million $ 5.81 million
Jan 5, 2022 $ 0.0161
-6.68%
$ 243.67 million $ 9.33 million
Jan 4, 2022 $ 0.0172
-0.42%
$ 261.11 million $ 6.06 million
Jan 3, 2022 $ 0.0173
-2.49%
$ 262.23 million $ 11.86 million
Jan 2, 2022 $ 0.0177
+0.02%
$ 268.93 million $ 5.7 million
Jan 1, 2022 $ 0.0177
+3.88%
$ 268.86 million $ 5.26 million
Dec 31, 2021 $ 0.0171
-0.14%
$ 259.56 million $ 5.46 million
Dec 30, 2021 $ 0.0171
+1.06%
$ 259.93 million $ 3.97 million
Dec 29, 2021 $ 0.017
-4.31%
$ 257.19 million $ 8.02 million
Dec 28, 2021 $ 0.0177
-7.78%
$ 268.78 million $ 10.71 million
Dec 27, 2021 $ 0.0192
-1.27%
$ 291.46 million $ 11.03 million
Dec 26, 2021 $ 0.0194
+4.87%
$ 293.63 million $ 14.83 million
Dec 25, 2021 $ 0.0184
+1.67%
$ 278.82 million $ 6.2 million
Dec 24, 2021 $ 0.0181
-1.94%
$ 274.25 million $ 6.38 million
Dec 23, 2021 $ 0.0184
+6.59%
$ 279.68 million $ 6.78 million
Dec 22, 2021 $ 0.0173
-0.26%
$ 262.39 million $ 7.16 million
Dec 21, 2021 $ 0.0174
+4.50%
$ 263.97 million $ 7.04 million
Dec 20, 2021 $ 0.0166
-0.37%
$ 252.6 million $ 6.64 million
Dec 19, 2021 $ 0.0167
-1.58%
$ 253.55 million $ 5.44 million
Dec 18, 2021 $ 0.017
+3.03%
$ 257.63 million $ 6.89 million
Dec 17, 2021 $ 0.0165
-5.60%
$ 250.05 million $ 6.68 million
Dec 16, 2021 $ 0.0175
-1.84%
$ 265.25 million $ 7.43 million
Dec 15, 2021 $ 0.0178
+1.90%
$ 270.22 million $ 7.8 million
Dec 14, 2021 $ 0.0175
+2.65%
$ 265.42 million $ 8.13 million
Dec 13, 2021 $ 0.017
-9.35%
$ 258.58 million $ 8.42 million
Dec 12, 2021 $ 0.0188
+0.86%
$ 285.24 million $ 5.07 million
Dec 11, 2021 $ 0.0186
+4.77%
$ 281.52 million $ 6.77 million
Dec 10, 2021 $ 0.0177
-2.95%
$ 268.71 million $ 8.52 million
Dec 9, 2021 $ 0.0183
-8.06%
$ 276.9 million $ 8.11 million
Dec 8, 2021 $ 0.0199
-0.08%
$ 301.19 million $ 8.2 million
Dec 7, 2021 $ 0.0199
+0.01%
$ 301.42 million $ 8.95 million
Dec 6, 2021 $ 0.0199
-0.10%
$ 301.39 million $ 18.18 million
Dec 5, 2021 $ 0.0199
+3.05%
$ 301.71 million $ 14.5 million
Dec 4, 2021 $ 0.0194
-15.00%
$ 294.39 million $ 21.42 million