U.S. markets closed

Verge USD (XVG-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.005368-0.000149 (-2.69%)
A partir del 10:27AM UTC. Mercado abierto.
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 abr 20240.0054470.0054760.0052450.0053680.0053687,670,804
26 abr 20240.0057520.0057540.0054220.0054420.0054427,706,344
25 abr 20240.0057980.0058910.0055050.0057520.0057528,993,108
24 abr 20240.0061870.0064230.0057200.0057970.00579711,717,934
23 abr 20240.0062170.0063480.0060190.0061870.0061877,894,788
22 abr 20240.0059460.0062970.0059390.0062170.0062179,770,230
21 abr 20240.0061200.0061340.0057900.0059460.0059469,018,132
20 abr 20240.0056450.0061260.0055330.0061200.00612010,609,269
19 abr 20240.0056140.0057900.0050610.0056450.00564511,150,597
18 abr 20240.0055970.0057520.0054090.0056140.0056148,559,188
17 abr 20240.0057730.0058890.0053990.0055970.0055979,061,167
16 abr 20240.0057620.0059460.0054550.0057730.00577311,019,056
15 abr 20240.0063800.0066060.0055070.0057620.00576216,953,590
14 abr 20240.0060300.0066400.0058280.0063800.00638016,800,389
13 abr 20240.0072060.0076740.0052440.0060300.00603023,248,899
12 abr 20240.0086460.0092200.0064450.0072060.00720634,485,641
11 abr 20240.0087050.0093350.0084880.0086460.00864633,189,625
10 abr 20240.0099020.0100200.0084600.0087060.00870655,233,105
09 abr 20240.0091420.0110550.0087340.0099010.009901137,753,254
08 abr 20240.0088080.0091950.0085230.0091420.00914222,701,130
07 abr 20240.0084890.0092290.0083410.0088080.00880836,731,422
06 abr 20240.0086380.0089540.0084020.0084890.00848929,918,989
05 abr 20240.0087750.0093570.0082780.0086380.00863855,899,493
04 abr 20240.0108440.0110100.0087040.0087750.00877578,508,092
03 abr 20240.0124110.0148970.0108390.0108440.010844261,746,406
02 abr 20240.0102050.0139240.0090260.0124110.012411257,897,737
01 abr 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 ene 20240.0032460.0032630.0031030.0031280.0031282,371,430
30 ene 20240.0032660.0033310.0032200.0032460.0032462,352,843
29 ene 20240.0031610.0032700.0031240.0032670.0032672,128,618
28 ene 20240.0032040.0032350.0031320.0031610.0031611,655,814
27 ene 20240.0031900.0032260.0031240.0032030.0032031,834,103
26 ene 20240.0030970.0032070.0030790.0031900.0031901,896,414
25 ene 20240.0031130.0031290.0030080.0030950.0030951,669,320
24 ene 20240.0030940.0031570.0030440.0031130.0031132,222,436
23 ene 20240.0031670.0032200.0029370.0030940.0030942,885,862
22 ene 20240.0033980.0034280.0031560.0031670.0031672,725,364
21 ene 20240.0033830.0036040.0033530.0033920.0033924,957,195
20 ene 20240.0032770.0034260.0032280.0033830.0033832,387,860
19 ene 20240.0033290.0033410.0031010.0032770.0032772,610,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...