Verge Historical Data

XVG Page 37
Download
Date Close Price change Market cap Trading volume
May 14, 2021 $ 0.0525
+4.93%
$ 796.54 million $ 78.34 million
May 13, 2021 $ 0.05
-3.97%
$ 758.89 million $ 75.9 million
May 12, 2021 $ 0.0521
-19.83%
$ 791.02 million $ 70.78 million
May 11, 2021 $ 0.065
+7.97%
$ 986.75 million $ 59.07 million
May 10, 2021 $ 0.0602
-12.81%
$ 914.01 million $ 85.16 million
May 9, 2021 $ 0.0691
+0.62%
$ 1.05 billion $ 70.92 million
May 8, 2021 $ 0.0687
+0.37%
$ 1.04 billion $ 97.87 million
May 7, 2021 $ 0.0684
-1.92%
$ 1.04 billion $ 237.04 million
May 6, 2021 $ 0.0697
+4.00%
$ 1.06 billion $ 145.05 million
May 5, 2021 $ 0.0671
+41.56%
$ 1.02 billion $ 174.34 million
May 4, 2021 $ 0.0474
-10.24%
$ 718.95 million $ 43.37 million
May 3, 2021 $ 0.0528
-2.35%
$ 800.94 million $ 30.87 million
May 2, 2021 $ 0.0541
-0.56%
$ 820.53 million $ 34.86 million
May 1, 2021 $ 0.0544
-5.12%
$ 825.09 million $ 49.75 million
Apr 30, 2021 $ 0.0573
+21.19%
$ 869.9 million $ 60.69 million
Apr 29, 2021 $ 0.0473
-3.28%
$ 717.8 million $ 29.25 million
Apr 28, 2021 $ 0.0489
-6.59%
$ 742.14 million $ 35.84 million
Apr 27, 2021 $ 0.0524
+6.71%
$ 794.52 million $ 41.29 million
Apr 26, 2021 $ 0.0491
+28.71%
$ 744.56 million $ 67.03 million
Apr 25, 2021 $ 0.0381
-10.54%
$ 578.48 million $ 51.6 million
Apr 24, 2021 $ 0.0426
-5.52%
$ 646.93 million $ 46.54 million
Apr 23, 2021 $ 0.0451
-11.79%
$ 684.67 million $ 91.57 million
Apr 22, 2021 $ 0.0512
-14.68%
$ 776.19 million $ 103.93 million
Apr 21, 2021 $ 0.06
+1.00%
$ 909.72 million $ 138.42 million
Apr 20, 2021 $ 0.0594
-1.48%
$ 900.75 million $ 125.77 million
Apr 19, 2021 $ 0.0603
+4.53%
$ 914.32 million $ 133.83 million
Apr 18, 2021 $ 0.0577
-11.19%
$ 874.91 million $ 121.73 million
Apr 17, 2021 $ 0.0649
-3.93%
$ 985.2 million $ 262.19 million
Apr 16, 2021 $ 0.0676
+38.10%
$ 1.03 billion $ 305 million
Apr 15, 2021 $ 0.0489
+1.15%
$ 742.56 million $ 50.11 million
Apr 14, 2021 $ 0.0484
+15.87%
$ 734.16 million $ 96.52 million
Apr 13, 2021 $ 0.0418
+2.68%
$ 633.62 million $ 42.39 million
Apr 12, 2021 $ 0.0407
-6.42%
$ 617.09 million $ 27.76 million
Apr 11, 2021 $ 0.0435
+2.04%
$ 659.46 million $ 27.61 million
Apr 10, 2021 $ 0.0426
-4.23%
$ 646.26 million $ 37.81 million
Apr 9, 2021 $ 0.0445
-2.36%
$ 674.79 million $ 38.52 million
Apr 8, 2021 $ 0.0455
+2.72%
$ 690.62 million $ 54.34 million
Apr 7, 2021 $ 0.0443
-14.22%
$ 672.37 million $ 79.35 million
Apr 6, 2021 $ 0.0517
-2.25%
$ 783.86 million $ 69.54 million
Apr 5, 2021 $ 0.0529
+14.79%
$ 801.9 million $ 71.72 million
Apr 4, 2021 $ 0.046
+3.10%
$ 698.54 million $ 48.22 million
Apr 3, 2021 $ 0.0447
+1.19%
$ 677.54 million $ 63.04 million
Apr 2, 2021 $ 0.0441
+2.08%
$ 669.59 million $ 37.89 million
Apr 1, 2021 $ 0.0432
-1.11%
$ 655.95 million $ 47.54 million
Mar 30, 2021 $ 0.0394
-1.23%
$ 597.15 million $ 50.44 million
Mar 29, 2021 $ 0.0398
+17.60%
$ 604.49 million $ 74.2 million
Mar 28, 2021 $ 0.0339
+10.49%
$ 514 million $ 39.64 million
Mar 27, 2021 $ 0.0307
+2.62%
$ 465.18 million $ 18.25 million
Mar 26, 2021 $ 0.0299
+6.85%
$ 453.09 million $ 20.03 million
Mar 25, 2021 $ 0.028
-3.63%
$ 424.06 million $ 23.33 million