U.S. markets open in 6 hours 7 minutes

Verge USD (XVG-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.020861-0.001730 (-7.66%)
A partir del 8:22a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de oct. de 20210.0207590.0210850.0204870.0208610.02086127,847,368
27 de oct. de 20210.0226560.0230350.0205740.0207580.02075826,354,015
26 de oct. de 20210.0235190.0241430.0224450.0226420.02264233,022,378
25 de oct. de 20210.0228850.0239540.0227890.0235180.02351820,633,575
24 de oct. de 20210.0242470.0244390.0227420.0228490.02284921,067,618
23 de oct. de 20210.0241360.0249550.0239720.0242470.02424720,394,513
22 de oct. de 20210.0239020.0249340.0237570.0241350.02413524,580,132
21 de oct. de 20210.0255260.0259250.0238210.0239020.02390222,294,581
20 de oct. de 20210.0237280.0260580.0233750.0255890.02558933,104,703
19 de oct. de 20210.0237960.0241830.0234730.0237470.02374723,016,867
18 de oct. de 20210.0241540.0258960.0234900.0237970.02379729,463,495
17 de oct. de 20210.0246840.0247910.0234240.0241550.02415515,217,651
16 de oct. de 20210.0252360.0257020.0246030.0246470.02464719,273,006
15 de oct. de 20210.0244490.0256940.0241350.0252170.02521726,440,881
14 de oct. de 20210.0236480.0253880.0234890.0244560.02445623,596,680
13 de oct. de 20210.0231870.0238370.0218060.0236380.02363826,983,998
12 de oct. de 20210.0240220.0240380.0223780.0232310.02323120,518,306
11 de oct. de 20210.0244210.0256280.0234700.0239910.02399120,796,011
10 de oct. de 20210.0255830.0267100.0242770.0244140.02441432,790,441
09 de oct. de 20210.0240390.0280770.0239340.0256150.02561561,789,630
08 de oct. de 20210.0224030.0245610.0223110.0239890.02398921,355,634
07 de oct. de 20210.0227570.0235590.0220900.0224120.02241217,589,190
06 de oct. de 20210.0225180.0236520.0213830.0227790.02277925,973,168
05 de oct. de 20210.0223490.0234860.0221890.0225380.02253829,134,721
04 de oct. de 20210.0218770.0226530.0211550.0222810.02228119,938,065
03 de oct. de 20210.0214950.0227510.0211020.0218590.02185917,053,773
02 de oct. de 20210.0215620.0222860.0210270.0215080.02150818,404,817
01 de oct. de 20210.0195890.0216530.0193260.0215470.02154723,227,529
30 de sep. de 20210.0184310.0196550.0184160.0195900.01959017,324,958
29 de sep. de 20210.0182220.0193540.0180490.0184310.01843113,978,750
28 de sep. de 20210.0188440.0192680.0181400.0181820.01818214,539,534
27 de sep. de 20210.0200080.0206920.0188260.0188900.01889017,662,300
26 de sep. de 20210.0194270.0212400.0179570.0200090.02000934,710,519
25 de sep. de 20210.0199140.0204210.0190390.0194270.01942718,926,219
24 de sep. de 20210.0216140.0216630.0185860.0199320.01993221,181,705
23 de sep. de 20210.0212650.0218980.0208620.0216330.02163324,282,120
22 de sep. de 20210.0192370.0217110.0188690.0212550.02125530,713,735
21 de sep. de 20210.0216160.0219830.0185460.0192320.01923236,432,190
20 de sep. de 20210.0251510.0252330.0209580.0214170.02141742,150,226
19 de sep. de 20210.0270530.0299000.0250120.0250860.025086109,796,254
18 de sep. de 20210.0233810.0319170.0232650.0271110.027111109,183,436
17 de sep. de 20210.0240100.0244550.0230240.0233790.02337922,271,708
16 de sep. de 20210.0249300.0249620.0235850.0240530.02405324,637,862
15 de sep. de 20210.0238700.0249760.0234280.0248810.02488120,213,453
14 de sep. de 20210.0229660.0239920.0226720.0238780.02387822,861,318
13 de sep. de 20210.0246890.0250190.0220640.0229850.02298527,700,244
12 de sep. de 20210.0240420.0254630.0237350.0246640.02466423,175,883
11 de sep. de 20210.0239230.0250880.0230250.0240480.02404825,182,289
10 de sep. de 20210.0247610.0257150.0227840.0239640.02396426,866,821
09 de sep. de 20210.0246180.0263600.0243880.0247610.02476132,480,417
08 de sep. de 20210.0247260.0265040.0227630.0254350.02543540,844,614
07 de sep. de 20210.0308100.0321800.0237770.0247310.02473170,685,556
06 de sep. de 20210.0314300.0322660.0296350.0307710.03077146,479,025
05 de sep. de 20210.0291650.0325460.0291420.0314700.03147056,578,004
04 de sep. de 20210.0285310.0299190.0282630.0291120.02911229,764,594
03 de sep. de 20210.0283260.0288180.0275340.0285630.02856335,311,210
02 de sep. de 20210.0289610.0289610.0280450.0283300.02833033,841,373
01 de sep. de 20210.0266390.0290920.0261670.0290920.02909237,887,270
31 de ago. de 20210.0262190.0273780.0257690.0267070.02670725,609,070
30 de ago. de 20210.0279390.0281110.0259670.0261480.02614826,822,846
29 de ago. de 20210.0275130.0282910.0268170.0279110.02791121,786,023
28 de ago. de 20210.0286250.0287550.0270100.0275390.02753929,711,858
27 de ago. de 20210.0260870.0289710.0256500.0285230.02852333,033,938
26 de ago. de 20210.0290100.0293590.0257150.0261930.02619331,825,433
25 de ago. de 20210.0277410.0293340.0265950.0290010.02900134,593,775
24 de ago. de 20210.0304560.0313860.0275490.0277620.02776245,573,721
23 de ago. de 20210.0307210.0318790.0301080.0304460.03044640,673,334
22 de ago. de 20210.0318670.0322500.0296210.0306960.03069660,202,215
21 de ago. de 20210.0338510.0346800.0316070.0318930.03189358,744,313
20 de ago. de 20210.0343730.0351790.0333660.0337950.03379540,132,534
19 de ago. de 20210.0324180.0344960.0313320.0343740.03437435,189,544
18 de ago. de 20210.0319000.0340020.0308460.0324160.03241639,873,116
17 de ago. de 20210.0354530.0365680.0315240.0318330.03183347,673,515
16 de ago. de 20210.0347300.0375990.0342740.0353350.03533549,888,921
15 de ago. de 20210.0346840.0354680.0328410.0347430.03474348,985,188
14 de ago. de 20210.0323600.0353870.0307250.0350560.03505636,855,953
13 de ago. de 20210.0291270.0324750.0288770.0322990.03229930,352,479
12 de ago. de 20210.0303320.0317990.0282310.0290950.02909535,706,940
11 de ago. de 20210.0307370.0327160.0302010.0303580.03035850,883,455
10 de ago. de 20210.0270040.0324390.0266700.0307200.03072072,752,296
09 de ago. de 20210.0250870.0274980.0246670.0270510.02705121,113,344
08 de ago. de 20210.0264590.0268440.0247020.0251060.02510619,438,064
07 de ago. de 20210.0263770.0272900.0257080.0263160.02631631,864,644
06 de ago. de 20210.0244810.0267060.0238670.0262870.02628727,754,771
05 de ago. de 20210.0240910.0247980.0226950.0245000.02450020,775,492
04 de ago. de 20210.0227860.0246020.0222330.0241120.02411214,521,754
03 de ago. de 20210.0235940.0242460.0223810.0226600.02266012,989,401
02 de ago. de 20210.0229680.0243020.0226080.0235950.02359518,202,272
01 de ago. de 20210.0217120.0252330.0216390.0230750.02307538,212,701
31 de jul. de 20210.0223580.0230030.0208460.0217390.02173924,817,421
30 de jul. de 20210.0222760.0226300.0207490.0224190.02241914,462,341
29 de jul. de 20210.0210240.0230090.0206960.0222780.02227821,825,264
28 de jul. de 20210.0209430.0218380.0204380.0210430.02104317,441,640
27 de jul. de 20210.0204560.0215380.0197590.0208980.02089814,483,299
26 de jul. de 20210.0203960.0223360.0202350.0205330.02053318,191,017
25 de jul. de 20210.0191850.0206100.0188680.0204020.0204029,191,252
24 de jul. de 20210.0186350.0197000.0185110.0191850.0191857,712,367
23 de jul. de 20210.0182530.0188750.0176180.0186280.0186286,186,025
22 de jul. de 20210.0175570.0184400.0174650.0182530.0182535,328,471
21 de jul. de 20210.0163120.0182130.0159570.0175570.0175578,139,073
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...