Singapore markets closed

Verge USD (XVG-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.005677+0.000077 (+1.38%)
As of 10:01PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.0056150.0057770.0050740.0056770.00567710,735,222
18 Apr 20240.0055970.0057520.0054090.0056140.0056148,559,188
17 Apr 20240.0057730.0058890.0053990.0055970.0055979,061,167
16 Apr 20240.0057620.0059460.0054550.0057730.00577311,019,056
15 Apr 20240.0063800.0066060.0055070.0057620.00576216,953,590
14 Apr 20240.0060300.0066400.0058280.0063800.00638016,800,389
13 Apr 20240.0072060.0076740.0052440.0060300.00603023,248,899
12 Apr 20240.0086460.0092200.0064450.0072060.00720634,485,641
11 Apr 20240.0087050.0093350.0084880.0086460.00864633,189,625
10 Apr 20240.0099020.0100200.0084600.0087060.00870655,233,105
09 Apr 20240.0091420.0110550.0087340.0099010.009901137,753,254
08 Apr 20240.0088080.0091950.0085230.0091420.00914222,701,130
07 Apr 20240.0084890.0092290.0083410.0088080.00880836,731,422
06 Apr 20240.0086380.0089540.0084020.0084890.00848929,918,989
05 Apr 20240.0087750.0093570.0082780.0086380.00863855,899,493
04 Apr 20240.0108440.0110100.0087040.0087750.00877578,508,092
03 Apr 20240.0124110.0148970.0108390.0108440.010844261,746,406
02 Apr 20240.0102050.0139240.0090260.0124110.012411257,897,737
01 Apr 20240.0068150.0106070.0067610.0102080.010208166,405,182
31 Mar 20240.0067130.0071880.0066630.0068130.00681315,679,672
30 Mar 20240.0067700.0068680.0065120.0067130.00671316,364,959
29 Mar 20240.0063280.0075260.0062150.0067700.00677054,676,672
28 Mar 20240.0063330.0064270.0061580.0063280.0063284,824,910
27 Mar 20240.0065540.0066640.0062710.0063330.0063336,105,180
26 Mar 20240.0062480.0066000.0062450.0065540.0065548,034,183
25 Mar 20240.0060020.0066400.0059880.0062480.00624812,442,984
24 Mar 20240.0057430.0060610.0056430.0060060.0060067,282,699
23 Mar 20240.0056840.0059240.0055950.0057430.0057435,406,649
22 Mar 20240.0057660.0059560.0054450.0056840.0056846,012,932
21 Mar 20240.0057460.0058630.0055440.0057660.0057665,856,791
20 Mar 20240.0050600.0057730.0048940.0057490.0057498,299,985
19 Mar 20240.0056890.0057390.0049470.0050600.0050609,116,930
18 Mar 20240.0061620.0061760.0055970.0056890.0056897,628,340
17 Mar 20240.0058500.0062740.0056420.0061620.0061626,177,946
16 Mar 20240.0065800.0068550.0057620.0058500.0058509,395,765
15 Mar 20240.0069440.0070980.0059750.0065800.00658011,491,283
14 Mar 20240.0070690.0070720.0064900.0069440.00694410,619,197
13 Mar 20240.0075980.0076060.0069170.0070690.00706922,346,602
12 Mar 20240.0065310.0084800.0062790.0075940.00759461,836,719
11 Mar 20240.0062070.0067290.0059350.0065310.00653114,915,323
10 Mar 20240.0063200.0065870.0058470.0062160.00621617,657,858
09 Mar 20240.0058400.0063480.0058390.0063200.00632013,512,962
08 Mar 20240.0059630.0060880.0056020.0058400.00584012,045,837
07 Mar 20240.0058350.0060400.0055760.0059630.0059638,825,387
06 Mar 20240.0055800.0061100.0053730.0058350.00583514,182,072
05 Mar 20240.0065220.0071670.0048100.0055800.00558039,962,883
04 Mar 20240.0061000.0069300.0059610.0065340.00653429,922,361
03 Mar 20240.0061220.0062940.0056460.0061000.00610012,364,718
02 Mar 20240.0061940.0063230.0060040.0061230.00612314,803,854
01 Mar 20240.0060410.0063110.0059680.0061940.00619414,183,766
29 Feb 20240.0062750.0064390.0059140.0060420.00604223,398,935
28 Feb 20240.0064960.0067790.0058670.0062590.00625941,277,157
27 Feb 20240.0074190.0081600.0063750.0064950.00649566,089,791
26 Feb 20240.0061130.0081030.0060180.0074190.007419195,178,011
25 Feb 20240.0039750.0061780.0039590.0060900.00609094,663,941
24 Feb 20240.0038760.0039920.0037840.0039720.0039724,398,060
23 Feb 20240.0038400.0039180.0037240.0038760.00387611,399,086
22 Feb 20240.0036900.0039820.0036130.0038410.0038417,506,894
21 Feb 20240.0037710.0037970.0035140.0036900.0036903,611,653
20 Feb 20240.0039680.0039710.0036300.0037710.0037718,285,339
19 Feb 20240.0039240.0039940.0038240.0039680.0039688,870,874
18 Feb 20240.0038520.0039700.0038360.0039240.0039243,280,672
17 Feb 20240.0037910.0039050.0037020.0038540.0038544,613,438
16 Feb 20240.0037190.0043100.0036950.0037910.00379116,739,181
15 Feb 20240.0035510.0037450.0035510.0037200.0037203,516,149
14 Feb 20240.0034500.0035910.0034410.0035520.0035522,772,708
13 Feb 20240.0034380.0035120.0033860.0034510.0034512,465,779
12 Feb 20240.0032990.0034510.0032530.0034380.0034382,346,795
11 Feb 20240.0032980.0034010.0032890.0032980.0032981,988,915
10 Feb 20240.0033150.0033600.0032560.0032990.0032991,748,085
09 Feb 20240.0032380.0033350.0032380.0033150.0033152,273,627
08 Feb 20240.0032500.0032890.0032000.0032340.0032342,024,575
07 Feb 20240.0031110.0032600.0031100.0032520.0032521,607,227
06 Feb 20240.0031410.0031700.0030990.0031100.0031101,489,002
05 Feb 20240.0030630.0031760.0030230.0031420.0031422,031,548
04 Feb 20240.0031320.0031350.0030580.0030630.0030631,291,563
03 Feb 20240.0031880.0031990.0031220.0031320.0031321,298,805
02 Feb 20240.0031690.0031990.0031310.0031870.0031871,365,371
01 Feb 20240.0031280.0031830.0030760.0031690.0031691,714,083
31 Jan 20240.0032460.0032630.0031030.0031280.0031282,371,430
30 Jan 20240.0032660.0033310.0032200.0032460.0032462,352,843
29 Jan 20240.0031610.0032700.0031240.0032670.0032672,128,618
28 Jan 20240.0032040.0032350.0031320.0031610.0031611,655,814
27 Jan 20240.0031900.0032260.0031240.0032030.0032031,834,103
26 Jan 20240.0030970.0032070.0030790.0031900.0031901,896,414
25 Jan 20240.0031130.0031290.0030080.0030950.0030951,669,320
24 Jan 20240.0030940.0031570.0030440.0031130.0031132,222,436
23 Jan 20240.0031670.0032200.0029370.0030940.0030942,885,862
22 Jan 20240.0033980.0034280.0031560.0031670.0031672,725,364
21 Jan 20240.0033830.0036040.0033530.0033920.0033924,957,195
20 Jan 20240.0032770.0034260.0032280.0033830.0033832,387,860
19 Jan 20240.0033290.0033410.0031010.0032770.0032772,610,300
18 Jan 20240.0036100.0036310.0032750.0033290.0033292,773,823
17 Jan 20240.0036470.0036980.0035580.0036080.0036082,258,205
16 Jan 20240.0034940.0037020.0034770.0036450.0036453,599,382
15 Jan 20240.0034110.0035850.0034110.0034970.0034972,438,522
14 Jan 20240.0036480.0036510.0034110.0034110.0034112,638,347
13 Jan 20240.0035630.0036710.0034520.0036480.0036482,568,053
12 Jan 20240.0037530.0038380.0034520.0035630.0035634,179,822
11 Jan 20240.0036170.0037950.0035830.0037530.0037534,281,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...