U.S. markets open in 35 minutes

Verge USD (XVG-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.003864-0.000164 (-4.07%)
A partir del 12:52PM UTC. Mercado abierto.
Periodo de tiempo:
12 ago 2021 - 12 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 ago 20220.0039660.0040920.0038640.0038640.0038643,680,991
11 ago 20220.0038330.0042000.0038130.0039600.0039606,468,886
10 ago 20220.0036700.0038510.0035990.0038330.0038331,449,615
09 ago 20220.0037660.0038430.0036450.0036700.0036701,001,047
08 ago 20220.0037610.0038710.0037440.0037670.0037671,383,109
07 ago 20220.0037420.0038040.0037250.0037600.0037601,051,978
06 ago 20220.0038370.0038950.0037410.0037410.0037411,335,013
05 ago 20220.0037590.0038480.0037530.0038370.0038371,312,427
04 ago 20220.0037450.0038270.0037360.0037570.0037571,359,202
03 ago 20220.0037290.0038660.0036880.0037450.0037451,133,258
02 ago 20220.0037710.0038180.0036150.0037320.0037321,596,778
01 ago 20220.0037030.0038440.0036660.0037710.0037711,262,078
31 jul 20220.0036350.0038140.0036310.0037040.0037041,409,736
30 jul 20220.0036720.0038050.0036300.0036340.0036341,546,110
29 jul 20220.0036640.0037300.0035790.0036740.0036741,402,158
28 jul 20220.0035340.0037270.0034640.0036640.0036641,616,214
27 jul 20220.0033440.0035470.0033100.0035340.0035341,129,438
26 jul 20220.0034360.0034600.0032300.0033340.003334763,907
25 jul 20220.0036810.0036860.0034290.0034350.0034351,032,505
24 jul 20220.0036440.0037660.0036390.0036800.003680995,761
23 jul 20220.0036400.0036960.0035740.0036440.003644726,332
22 jul 20220.0037260.0038720.0036350.0036420.003642834,489
21 jul 20220.0036830.0037620.0035630.0037260.003726909,503
20 jul 20220.0038560.0039690.0036720.0036830.0036831,398,606
19 jul 20220.0038270.0039360.0036740.0038530.0038531,474,323
18 jul 20220.0035520.0038990.0035430.0038410.0038411,934,430
17 jul 20220.0036780.0037090.0035510.0035540.003554967,704
16 jul 20220.0034470.0036750.0034270.0036750.0036751,073,480
15 jul 20220.0034740.0036090.0034380.0034470.0034471,649,120
14 jul 20220.0033890.0034810.0033810.0034740.0034742,245,276
13 jul 20220.0031540.0034490.0030720.0033900.0033903,241,518
12 jul 20220.0032290.0032690.0031450.0031540.003154907,811
11 jul 20220.0033940.0033980.0032160.0032280.0032281,323,396
10 jul 20220.0034590.0035110.0033270.0033950.0033951,147,878
09 jul 20220.0033550.0035950.0033430.0034570.0034571,208,063
08 jul 20220.0033460.0035080.0033140.0033540.0033541,347,980
07 jul 20220.0030750.0036550.0030620.0033460.0033464,196,878
06 jul 20220.0030530.0031140.0029890.0030750.003075748,346
05 jul 20220.0031520.0031650.0030010.0030520.003052819,041
04 jul 20220.0029740.0031620.0029470.0031550.0031551,535,939
03 jul 20220.0028570.0031410.0028310.0029730.0029733,152,303
02 jul 20220.0027850.0031610.0027470.0028580.0028582,024,222
01 jul 20220.0028160.0028950.0027420.0027840.002784814,424
30 jun 20220.0029920.0029960.0027390.0028150.0028151,093,293
29 jun 20220.0030370.0030850.0029600.0029920.002992980,935
28 jun 20220.0032510.0032600.0030280.0030450.0030451,272,286
27 jun 20220.0032120.0036890.0031960.0032490.0032493,365,314
26 jun 20220.0033200.0034460.0032000.0032130.0032131,332,732
25 jun 20220.0033210.0033530.0031830.0033210.0033211,189,945
24 jun 20220.0032450.0033690.0032040.0033220.0033221,036,073
23 jun 20220.0031010.0033120.0030780.0032470.0032471,469,329
22 jun 20220.0033550.0035030.0030810.0031010.0031013,443,166
21 jun 20220.0029370.0040400.0029000.0033540.0033548,822,525
20 jun 20220.0028050.0029670.0027080.0029380.0029381,087,470
19 jun 20220.0027340.0028750.0026020.0028060.0028061,165,103
18 jun 20220.0029070.0029340.0024890.0027340.0027341,871,167
17 jun 20220.0028900.0030760.0028760.0029080.0029081,284,822
16 jun 20220.0032780.0034210.0028370.0028880.0028884,974,634
15 jun 20220.0030260.0032800.0028050.0032670.0032673,290,301
14 jun 20220.0029970.0030780.0027830.0030300.0030302,108,985
13 jun 20220.0034630.0034630.0027910.0029960.0029963,618,408
12 jun 20220.0037550.0038070.0034090.0034670.0034671,975,296
11 jun 20220.0040190.0040900.0036710.0037540.0037541,797,644
10 jun 20220.0043300.0044250.0040190.0040190.0040193,098,233
09 jun 20220.0048680.0048980.0042060.0043290.0043296,352,494
08 jun 20220.0049300.0049950.0047360.0048670.0048671,276,223
07 jun 20220.0048660.0050710.0045850.0049300.0049301,937,467
06 jun 20220.0049910.0051370.0048260.0048670.0048671,872,773
05 jun 20220.0046870.0050580.0046200.0049990.0049993,631,906
04 jun 20220.0046920.0047330.0046260.0046860.004686861,347
03 jun 20220.0049470.0050040.0045890.0046920.0046921,482,624
02 jun 20220.0047450.0050120.0046700.0049460.0049461,363,208
01 jun 20220.0053220.0053570.0047450.0047480.0047482,162,896
31 may 20220.0054420.0054640.0051710.0053240.0053242,048,395
30 may 20220.0049490.0054930.0048960.0054420.0054422,234,967
29 may 20220.0049030.0049480.0047970.0049480.004948963,718
28 may 20220.0047670.0051260.0046340.0049020.0049022,012,637
27 may 20220.0047920.0047920.0045970.0046500.0046501,554,790
26 may 20220.0050770.0051320.0046540.0047960.0047961,853,677
25 may 20220.0052710.0054720.0050650.0050700.0050702,071,476
24 may 20220.0051160.0052840.0050230.0052710.0052711,449,876
23 may 20220.0053100.0055260.0050900.0051150.0051152,584,777
22 may 20220.0051400.0053510.0050560.0053070.0053071,193,343
21 may 20220.0050780.0052520.0050130.0051400.0051401,188,425
20 may 20220.0052500.0053550.0049600.0050800.0050801,749,398
19 may 20220.0048210.0053140.0047730.0052550.0052552,426,994
18 may 20220.0054670.0055660.0048220.0048220.0048222,484,890
17 may 20220.0048510.0055180.0048480.0054650.0054653,240,152
16 may 20220.0052630.0052810.0047100.0048510.0048511,575,746
15 may 20220.0047210.0052730.0047210.0052650.0052652,566,601
14 may 20220.0048010.0050270.0045730.0047230.0047234,497,410
13 may 20220.0040910.0055980.0040800.0047890.0047893,877,205
12 may 20220.0043370.0046590.0036760.0040990.0040996,318,644
11 may 20220.0063230.0064330.0043180.0043350.0043355,843,733
10 may 20220.0062500.0068250.0060940.0063070.0063074,099,113
09 may 20220.0074250.0074820.0062570.0062690.0062694,086,376
08 may 20220.0077230.0077300.0073540.0074250.0074252,115,321
07 may 20220.0080570.0080570.0076210.0077220.0077222,246,377
06 may 20220.0080260.0080940.0076560.0080550.0080552,355,208
05 may 20220.0088520.0089840.0079070.0080290.0080293,378,288
*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...