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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
12 ago 2022	0.003966	0.004092	0.003864	0.003864	0.003864	3,680,991
11 ago 2022	0.003833	0.004200	0.003813	0.003960	0.003960	6,468,886
10 ago 2022	0.003670	0.003851	0.003599	0.003833	0.003833	1,449,615
09 ago 2022	0.003766	0.003843	0.003645	0.003670	0.003670	1,001,047
08 ago 2022	0.003761	0.003871	0.003744	0.003767	0.003767	1,383,109
07 ago 2022	0.003742	0.003804	0.003725	0.003760	0.003760	1,051,978
06 ago 2022	0.003837	0.003895	0.003741	0.003741	0.003741	1,335,013
05 ago 2022	0.003759	0.003848	0.003753	0.003837	0.003837	1,312,427
04 ago 2022	0.003745	0.003827	0.003736	0.003757	0.003757	1,359,202
03 ago 2022	0.003729	0.003866	0.003688	0.003745	0.003745	1,133,258
02 ago 2022	0.003771	0.003818	0.003615	0.003732	0.003732	1,596,778
01 ago 2022	0.003703	0.003844	0.003666	0.003771	0.003771	1,262,078
31 jul 2022	0.003635	0.003814	0.003631	0.003704	0.003704	1,409,736
30 jul 2022	0.003672	0.003805	0.003630	0.003634	0.003634	1,546,110
29 jul 2022	0.003664	0.003730	0.003579	0.003674	0.003674	1,402,158
28 jul 2022	0.003534	0.003727	0.003464	0.003664	0.003664	1,616,214
27 jul 2022	0.003344	0.003547	0.003310	0.003534	0.003534	1,129,438
26 jul 2022	0.003436	0.003460	0.003230	0.003334	0.003334	763,907
25 jul 2022	0.003681	0.003686	0.003429	0.003435	0.003435	1,032,505
24 jul 2022	0.003644	0.003766	0.003639	0.003680	0.003680	995,761
23 jul 2022	0.003640	0.003696	0.003574	0.003644	0.003644	726,332
22 jul 2022	0.003726	0.003872	0.003635	0.003642	0.003642	834,489
21 jul 2022	0.003683	0.003762	0.003563	0.003726	0.003726	909,503
20 jul 2022	0.003856	0.003969	0.003672	0.003683	0.003683	1,398,606
19 jul 2022	0.003827	0.003936	0.003674	0.003853	0.003853	1,474,323
18 jul 2022	0.003552	0.003899	0.003543	0.003841	0.003841	1,934,430
17 jul 2022	0.003678	0.003709	0.003551	0.003554	0.003554	967,704
16 jul 2022	0.003447	0.003675	0.003427	0.003675	0.003675	1,073,480
15 jul 2022	0.003474	0.003609	0.003438	0.003447	0.003447	1,649,120
14 jul 2022	0.003389	0.003481	0.003381	0.003474	0.003474	2,245,276
13 jul 2022	0.003154	0.003449	0.003072	0.003390	0.003390	3,241,518
12 jul 2022	0.003229	0.003269	0.003145	0.003154	0.003154	907,811
11 jul 2022	0.003394	0.003398	0.003216	0.003228	0.003228	1,323,396
10 jul 2022	0.003459	0.003511	0.003327	0.003395	0.003395	1,147,878
09 jul 2022	0.003355	0.003595	0.003343	0.003457	0.003457	1,208,063
08 jul 2022	0.003346	0.003508	0.003314	0.003354	0.003354	1,347,980
07 jul 2022	0.003075	0.003655	0.003062	0.003346	0.003346	4,196,878
06 jul 2022	0.003053	0.003114	0.002989	0.003075	0.003075	748,346
05 jul 2022	0.003152	0.003165	0.003001	0.003052	0.003052	819,041
04 jul 2022	0.002974	0.003162	0.002947	0.003155	0.003155	1,535,939
03 jul 2022	0.002857	0.003141	0.002831	0.002973	0.002973	3,152,303
02 jul 2022	0.002785	0.003161	0.002747	0.002858	0.002858	2,024,222
01 jul 2022	0.002816	0.002895	0.002742	0.002784	0.002784	814,424
30 jun 2022	0.002992	0.002996	0.002739	0.002815	0.002815	1,093,293
29 jun 2022	0.003037	0.003085	0.002960	0.002992	0.002992	980,935
28 jun 2022	0.003251	0.003260	0.003028	0.003045	0.003045	1,272,286
27 jun 2022	0.003212	0.003689	0.003196	0.003249	0.003249	3,365,314
26 jun 2022	0.003320	0.003446	0.003200	0.003213	0.003213	1,332,732
25 jun 2022	0.003321	0.003353	0.003183	0.003321	0.003321	1,189,945
24 jun 2022	0.003245	0.003369	0.003204	0.003322	0.003322	1,036,073
23 jun 2022	0.003101	0.003312	0.003078	0.003247	0.003247	1,469,329
22 jun 2022	0.003355	0.003503	0.003081	0.003101	0.003101	3,443,166
21 jun 2022	0.002937	0.004040	0.002900	0.003354	0.003354	8,822,525
20 jun 2022	0.002805	0.002967	0.002708	0.002938	0.002938	1,087,470
19 jun 2022	0.002734	0.002875	0.002602	0.002806	0.002806	1,165,103
18 jun 2022	0.002907	0.002934	0.002489	0.002734	0.002734	1,871,167
17 jun 2022	0.002890	0.003076	0.002876	0.002908	0.002908	1,284,822
16 jun 2022	0.003278	0.003421	0.002837	0.002888	0.002888	4,974,634
15 jun 2022	0.003026	0.003280	0.002805	0.003267	0.003267	3,290,301
14 jun 2022	0.002997	0.003078	0.002783	0.003030	0.003030	2,108,985
13 jun 2022	0.003463	0.003463	0.002791	0.002996	0.002996	3,618,408
12 jun 2022	0.003755	0.003807	0.003409	0.003467	0.003467	1,975,296
11 jun 2022	0.004019	0.004090	0.003671	0.003754	0.003754	1,797,644
10 jun 2022	0.004330	0.004425	0.004019	0.004019	0.004019	3,098,233
09 jun 2022	0.004868	0.004898	0.004206	0.004329	0.004329	6,352,494
08 jun 2022	0.004930	0.004995	0.004736	0.004867	0.004867	1,276,223
07 jun 2022	0.004866	0.005071	0.004585	0.004930	0.004930	1,937,467
06 jun 2022	0.004991	0.005137	0.004826	0.004867	0.004867	1,872,773
05 jun 2022	0.004687	0.005058	0.004620	0.004999	0.004999	3,631,906
04 jun 2022	0.004692	0.004733	0.004626	0.004686	0.004686	861,347
03 jun 2022	0.004947	0.005004	0.004589	0.004692	0.004692	1,482,624
02 jun 2022	0.004745	0.005012	0.004670	0.004946	0.004946	1,363,208
01 jun 2022	0.005322	0.005357	0.004745	0.004748	0.004748	2,162,896
31 may 2022	0.005442	0.005464	0.005171	0.005324	0.005324	2,048,395
30 may 2022	0.004949	0.005493	0.004896	0.005442	0.005442	2,234,967
29 may 2022	0.004903	0.004948	0.004797	0.004948	0.004948	963,718
28 may 2022	0.004767	0.005126	0.004634	0.004902	0.004902	2,012,637
27 may 2022	0.004792	0.004792	0.004597	0.004650	0.004650	1,554,790
26 may 2022	0.005077	0.005132	0.004654	0.004796	0.004796	1,853,677
25 may 2022	0.005271	0.005472	0.005065	0.005070	0.005070	2,071,476
24 may 2022	0.005116	0.005284	0.005023	0.005271	0.005271	1,449,876
23 may 2022	0.005310	0.005526	0.005090	0.005115	0.005115	2,584,777
22 may 2022	0.005140	0.005351	0.005056	0.005307	0.005307	1,193,343
21 may 2022	0.005078	0.005252	0.005013	0.005140	0.005140	1,188,425
20 may 2022	0.005250	0.005355	0.004960	0.005080	0.005080	1,749,398
19 may 2022	0.004821	0.005314	0.004773	0.005255	0.005255	2,426,994
18 may 2022	0.005467	0.005566	0.004822	0.004822	0.004822	2,484,890
17 may 2022	0.004851	0.005518	0.004848	0.005465	0.005465	3,240,152
16 may 2022	0.005263	0.005281	0.004710	0.004851	0.004851	1,575,746
15 may 2022	0.004721	0.005273	0.004721	0.005265	0.005265	2,566,601
14 may 2022	0.004801	0.005027	0.004573	0.004723	0.004723	4,497,410
13 may 2022	0.004091	0.005598	0.004080	0.004789	0.004789	3,877,205
12 may 2022	0.004337	0.004659	0.003676	0.004099	0.004099	6,318,644
11 may 2022	0.006323	0.006433	0.004318	0.004335	0.004335	5,843,733
10 may 2022	0.006250	0.006825	0.006094	0.006307	0.006307	4,099,113
09 may 2022	0.007425	0.007482	0.006257	0.006269	0.006269	4,086,376
08 may 2022	0.007723	0.007730	0.007354	0.007425	0.007425	2,115,321
07 may 2022	0.008057	0.008057	0.007621	0.007722	0.007722	2,246,377
06 may 2022	0.008026	0.008094	0.007656	0.008055	0.008055	2,355,208
05 may 2022	0.008852	0.008984	0.007907	0.008029	0.008029	3,378,288
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...

F S&P 5004,227.75+18.00(+0.43%)

F Dow Jones33,435.00+131.00(+0.39%)

F Nasdaq13,377.00+65.75(+0.49%)

RTY=F1,985.50+9.20(+0.47%)

Petróleo92.80-1.54(-1.63%)

Oro1,806.50-0.70(-0.04%)

Verge USD (XVG-USD)

F S&P 500
4,227.75
+18.00(+0.43%)

F Dow Jones
33,435.00
+131.00(+0.39%)

F Nasdaq
13,377.00
+65.75(+0.49%)

RTY=F
1,985.50
+9.20(+0.47%)

Petróleo
92.80
-1.54(-1.63%)

Oro
1,806.50
-0.70(-0.04%)