U.S. markets closed

Verge USD (XVG-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.019439-0.000357 (-1.80%)
A partir del 8:16p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de sep. de 20210.0199690.0203770.0190390.0194390.01943918,435,654
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
20 de jul. de 20210.0176580.0176660.0159090.0163600.0163609,175,415
19 de jul. de 20210.0188220.0188880.0171790.0176490.0176499,794,743
18 de jul. de 20210.0183730.0189630.0183730.0187670.0187676,926,917
17 de jul. de 20210.0183380.0191470.0179000.0183920.0183929,165,912
16 de jul. de 20210.0201900.0202430.0178900.0183680.01836814,064,594
15 de jul. de 20210.0196030.0206370.0186850.0200750.02007518,507,279
14 de jul. de 20210.0197510.0200320.0187710.0195550.0195558,764,137
13 de jul. de 20210.0199880.0204990.0194810.0197530.0197537,550,982
12 de jul. de 20210.0211170.0213490.0198180.0200020.0200029,342,414
11 de jul. de 20210.0205730.0213630.0204120.0210810.0210818,369,748
10 de jul. de 20210.0209990.0214150.0202950.0205750.0205757,034,417
09 de jul. de 20210.0207970.0214290.0199680.0210030.02100310,106,607
08 de jul. de 20210.0222780.0223220.0205690.0208240.02082410,867,531
07 de jul. de 20210.0228430.0233140.0221900.0222250.02222512,102,916
06 de jul. de 20210.0222120.0234110.0220350.0228030.02280315,199,214
05 de jul. de 20210.0235560.0235560.0218550.0222140.02221410,512,264
04 de jul. de 20210.0236190.0241680.0228170.0235820.02358213,143,150
03 de jul. de 20210.0230880.0242830.0227820.0236770.02367717,057,125
02 de jul. de 20210.0216980.0237360.0210300.0230890.02308919,121,961
01 de jul. de 20210.0230470.0230470.0209300.0216980.02169810,251,163
30 de jun. de 20210.0228570.0231660.0216110.0230370.02303713,200,354
29 de jun. de 20210.0219680.0242360.0217170.0227590.02275919,186,577
28 de jun. de 20210.0218840.0231040.0212110.0219710.02197116,444,876
27 de jun. de 20210.0207740.0220660.0202670.0218740.02187418,908,477
26 de jun. de 20210.0202310.0209810.0186860.0207640.02076413,132,914
25 de jun. de 20210.0225880.0231040.0200390.0203580.02035810,977,500
24 de jun. de 20210.0219720.0234580.0209820.0226060.02260616,454,665
23 de jun. de 20210.0208880.0239960.0203420.0223210.02232125,973,852
22 de jun. de 20210.0223790.0236190.0175970.0209770.02097735,621,536
21 de jun. de 20210.0275870.0281350.0221940.0223950.02239547,876,975
20 de jun. de 20210.0242750.0281640.0220850.0275880.02758842,493,096
19 de jun. de 20210.0252730.0260050.0241160.0242710.0242719,987,823
18 de jun. de 20210.0276000.0280800.0245220.0251960.02519616,989,132
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...