Verge XVG

$0.0279
Market Cap $ 419.660 MM (#33)
24h Volume $ 6.942 MM
Chg. 24h: -4.41%
Algo. score 4.5/5  (#3)
Show Quick Stats

Verge price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Thu, June 21st 2018 $0.0292 $0.0297 $0.0278 $0.0278 $128,144
Wed, June 20th 2018 $0.0300 $0.0300 $0.0281 $0.0292 $159,638
Tue, June 19th 2018 $0.0291 $0.0307 $0.0284 $0.0298 $261,488
Mon, June 18th 2018 $0.0278 $0.0298 $0.0268 $0.0291 $356,343
Sun, June 17th 2018 $0.0280 $0.0285 $0.0275 $0.0278 $135,942
Sat, June 16th 2018 $0.0280 $0.0285 $0.0272 $0.0280 $162,279
Fri, June 15th 2018 $0.0301 $0.0303 $0.0280 $0.0280 $248,837
Thu, June 14th 2018 $0.0272 $0.0311 $0.0270 $0.0301 $724,533
Wed, June 13th 2018 $0.0279 $0.0284 $0.0251 $0.0272 $733,264
Tue, June 12th 2018 $0.0325 $0.0325 $0.0271 $0.0274 $474,503
Mon, June 11th 2018 $0.0314 $0.0327 $0.0303 $0.0325 $487,547
Sun, June 10th 2018 $0.0367 $0.0376 $0.0305 $0.0314 $823,560
Sat, June 9th 2018 $0.0390 $0.0394 $0.0367 $0.0368 $191,473
Fri, June 8th 2018 $0.0380 $0.0395 $0.0371 $0.0390 $441,092
Thu, June 7th 2018 $0.0388 $0.0397 $0.0379 $0.0380 $204,835
Wed, June 6th 2018 $0.0396 $0.0400 $0.0375 $0.0388 $312,384
Tue, June 5th 2018 $0.0394 $0.0404 $0.0373 $0.0396 $397,953
Mon, June 4th 2018 $0.0424 $0.0429 $0.0387 $0.0394 $535,025
Sun, June 3rd 2018 $0.0407 $0.0437 $0.0407 $0.0424 $542,049
Sat, June 2nd 2018 $0.0385 $0.0418 $0.0382 $0.0407 $351,073
Fri, June 1st 2018 $0.0394 $0.0399 $0.0379 $0.0385 $311,637
Thu, May 31st 2018 $0.0380 $0.0402 $0.0373 $0.0389 $234,059
Wed, May 30th 2018 $0.0384 $0.0404 $0.0365 $0.0380 $503,883
Tue, May 29th 2018 $0.0351 $0.0406 $0.0348 $0.0384 $709,680
Mon, May 28th 2018 $0.0401 $0.0423 $0.0343 $0.0351 $734,770
Sun, May 27th 2018 $0.0398 $0.0408 $0.0390 $0.0401 $304,573
Sat, May 26th 2018 $0.0414 $0.0424 $0.0398 $0.0398 $377,465
Fri, May 25th 2018 $0.0439 $0.0445 $0.0403 $0.0414 $404,705
Thu, May 24th 2018 $0.0409 $0.0448 $0.0388 $0.0439 $738,610
Wed, May 23rd 2018 $0.0468 $0.0473 $0.0400 $0.0408 $1,401,471
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme