U.S. markets close in 22 minutes

Verge USD (XVG-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.006348-0.000009 (-0.14%)
A partir del 07:36PM UTC. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.0063350.0064230.0061600.0063480.0063485,023,167
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
18 ene 20240.0036100.0036310.0032750.0033290.0033292,773,823
17 ene 20240.0036470.0036980.0035580.0036080.0036082,258,205
16 ene 20240.0034940.0037020.0034770.0036450.0036453,599,382
15 ene 20240.0034110.0035850.0034110.0034970.0034972,438,522
14 ene 20240.0036480.0036510.0034110.0034110.0034112,638,347
13 ene 20240.0035630.0036710.0034520.0036480.0036482,568,053
12 ene 20240.0037530.0038380.0034520.0035630.0035634,179,822
11 ene 20240.0036170.0037950.0035830.0037530.0037534,281,410
10 ene 20240.0032910.0037240.0032510.0036110.0036114,083,882
09 ene 20240.0035400.0035550.0031730.0032840.0032842,912,268
08 ene 20240.0032670.0035510.0030280.0035390.0035393,838,389
07 ene 20240.0034100.0035520.0032460.0032670.0032672,193,159
06 ene 20240.0035380.0035380.0032900.0034090.0034092,045,484
05 ene 20240.0036710.0036880.0034380.0035380.0035383,228,690
04 ene 20240.0035070.0036990.0034940.0036720.0036723,251,341
03 ene 20240.0039850.0040660.0034010.0035070.0035076,048,662
02 ene 20240.0040870.0041850.0038770.0039850.0039856,370,969
01 ene 20240.0040030.0041380.0038620.0040870.0040878,301,728
31 dic 20230.0036740.0045780.0036730.0040020.00400249,978,862
30 dic 20230.0037570.0038120.0035990.0036740.0036743,423,319
29 dic 20230.0039410.0039520.0037070.0037570.0037574,133,094
28 dic 20230.0039700.0040830.0037900.0039430.0039436,012,241
27 dic 20230.0039310.0040230.0037510.0039710.0039713,138,277
26 dic 20230.0037950.0040060.0037190.0039310.0039314,610,397
25 dic 20230.0037220.0038600.0036850.0037960.0037963,386,425
24 dic 20230.0037210.0037980.0036200.0037220.0037223,659,125
23 dic 20230.0037010.0037240.0035850.0037210.0037212,509,309
22 dic 20230.0035470.0037130.0035280.0037010.0037013,165,534
21 dic 20230.0035150.0036070.0034720.0035470.0035473,129,604
20 dic 20230.0033120.0035420.0032880.0035140.0035142,155,003
*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...