Verge Historical Data

XVG Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 0.0228
-5.18%
$ 346.4 million $ 19.16 million
Dec 2, 2021 $ 0.0241
+5.30%
$ 365.32 million $ 19.32 million
Dec 1, 2021 $ 0.0229
-3.78%
$ 346.92 million $ 9.03 million
Nov 30, 2021 $ 0.0237
-0.55%
$ 359.32 million $ 12.66 million
Nov 29, 2021 $ 0.0238
-1.17%
$ 361.3 million $ 9.85 million
Nov 28, 2021 $ 0.0241
+2.96%
$ 365.57 million $ 14.62 million
Nov 27, 2021 $ 0.0234
+1.93%
$ 355.02 million $ 16.04 million
Nov 26, 2021 $ 0.023
-9.21%
$ 348.32 million $ 23.63 million
Nov 25, 2021 $ 0.0253
+6.58%
$ 383.65 million $ 19 million
Nov 24, 2021 $ 0.0239
-6.32%
$ 361.94 million $ 16.4 million
Nov 23, 2021 $ 0.0255
-0.22%
$ 386.37 million $ 14.56 million
Nov 22, 2021 $ 0.0255
-5.81%
$ 387.23 million $ 19.07 million
Nov 21, 2021 $ 0.0272
-4.43%
$ 412.59 million $ 19.84 million
Nov 20, 2021 $ 0.0285
+6.63%
$ 431.73 million $ 23.6 million
Nov 19, 2021 $ 0.0266
+6.45%
$ 403.37 million $ 19.43 million
Nov 18, 2021 $ 0.0249
-17.92%
$ 377.09 million $ 34.62 million
Nov 17, 2021 $ 0.0303
+13.95%
$ 459.43 million $ 37.59 million
Nov 16, 2021 $ 0.0266
-8.45%
$ 403.2 million $ 32.43 million
Nov 15, 2021 $ 0.0289
-3.83%
$ 438.84 million $ 27.04 million
Nov 14, 2021 $ 0.0301
-6.83%
$ 456.28 million $ 30.07 million
Nov 13, 2021 $ 0.0324
-7.12%
$ 490.92 million $ 50.59 million
Nov 12, 2021 $ 0.0349
+16.13%
$ 530.03 million $ 148.58 million
Nov 11, 2021 $ 0.03
+2.62%
$ 454.79 million $ 83.9 million
Nov 10, 2021 $ 0.0291
+11.72%
$ 441.72 million $ 155.15 million
Nov 9, 2021 $ 0.026
+5.03%
$ 394 million $ 24.44 million
Nov 8, 2021 $ 0.0246
+1.35%
$ 373.09 million $ 16.61 million
Nov 7, 2021 $ 0.0243
+2.30%
$ 368.09 million $ 11.5 million
Nov 6, 2021 $ 0.0237
+1.67%
$ 359.81 million $ 8.57 million
Nov 5, 2021 $ 0.0234
-0.60%
$ 355.37 million $ 9.99 million
Nov 4, 2021 $ 0.0236
-4.50%
$ 357.5 million $ 9.8 million
Nov 3, 2021 $ 0.0247
-1.27%
$ 374.35 million $ 12.61 million
Nov 2, 2021 $ 0.025
+4.59%
$ 379.12 million $ 17.39 million
Nov 1, 2021 $ 0.0239
-1.54%
$ 362.49 million $ 15.26 million
Oct 31, 2021 $ 0.0241
+8.48%
$ 365.97 million $ 34.98 million
Oct 30, 2021 $ 0.0222
-1.85%
$ 337.33 million $ 18.62 million
Oct 29, 2021 $ 0.0225
+1.68%
$ 342.01 million $ 13.22 million
Oct 28, 2021 $ 0.0222
+6.93%
$ 336.34 million $ 18.12 million
Oct 27, 2021 $ 0.0207
-8.36%
$ 314.58 million $ 16.66 million
Oct 26, 2021 $ 0.0227
-3.06%
$ 345.12 million $ 19.86 million
Oct 25, 2021 $ 0.0236
+3.32%
$ 357.72 million $ 13.16 million
Oct 24, 2021 $ 0.0229
-5.52%
$ 347.87 million $ 14.99 million
Oct 23, 2021 $ 0.0243
+1.12%
$ 368.18 million $ 10.55 million
Oct 22, 2021 $ 0.024
+0.38%
$ 364.1 million $ 12.98 million
Oct 21, 2021 $ 0.0239
-6.67%
$ 362.75 million $ 13.41 million
Oct 20, 2021 $ 0.0256
+7.81%
$ 388.67 million $ 19.26 million
Oct 19, 2021 $ 0.0238
+0.03%
$ 360.52 million $ 17.58 million
Oct 18, 2021 $ 0.0238
-1.80%
$ 360.39 million $ 23.94 million
Oct 17, 2021 $ 0.0242
-2.00%
$ 366.99 million $ 9.34 million
Oct 16, 2021 $ 0.0247
-2.09%
$ 374.49 million $ 13.4 million
Oct 15, 2021 $ 0.0252
+3.33%
$ 382.46 million $ 20.19 million