XVG
Rango 508
Layer 1 blockchain
Verge
$0.002564
+2.19% 24H
-0.30% 7D
Market cap
Market cap
$42.34M
0.00% del mercado
Totalmente diluido
Totalmente diluido
$42.43M
+0.20% sobre la capitalización de mercado
Volumen, 24h
Volumen, 24h
$8.20M
19.36% de market cap
En circulación
En circulación
16.52B XVG
sin máximo fijo
Desde el máximo histórico
Desde el máximo histórico
-99.02%
máximo el 23 Dec 2017
Volatilidad, 30d
Volatilidad, 30d
77.8%
anualizado a partir de movimientos diarios
Las 400 observaciones diarias más recientes se listan a continuación. La descarga contiene todas las observaciones que tenemos registradas. 3262 observaciones diarias almacenadas
| Fecha | Precio | Market cap | Volumen |
|---|---|---|---|
| 2026-09-02 | $0.002638 | — | — |
| 2026-09-01 | $0.002455 | — | — |
| 2026-08-31 | $0.002547 | — | — |
| 2026-08-30 | $0.002386 | — | — |
| 2026-08-29 | $0.002442 | — | — |
| 2026-08-28 | $0.002443 | — | — |
| 2026-08-27 | $0.002572 | — | — |
| 2026-08-26 | $0.002556 | — | — |
| 2026-08-25 | $0.002456 | — | — |
| 2026-08-24 | $0.002456 | — | — |
| 2026-08-23 | $0.002634 | — | — |
| 2026-08-22 | $0.002556 | — | — |
| 2026-08-21 | $0.002439 | — | — |
| 2026-08-20 | $0.002207 | — | — |
| 2026-08-19 | $0.002106 | — | — |
| 2026-08-18 | $0.001977 | — | — |
| 2026-08-17 | $0.001977 | — | — |
| 2026-08-16 | $0.002027 | — | — |
| 2026-08-15 | $0.002073 | — | — |
| 2026-08-14 | $0.002095 | — | — |
| 2026-08-13 | $0.002072 | — | — |
| 2026-08-12 | $0.002105 | — | — |
| 2026-08-11 | $0.002116 | — | — |
| 2026-08-10 | $0.002116 | — | — |
| 2026-08-09 | $0.002243 | — | — |
| 2026-08-08 | $0.002105 | — | — |
| 2026-08-07 | $0.002014 | — | — |
| 2026-08-06 | $0.001995 | — | — |
| 2026-08-05 | $0.001981 | — | — |
| 2026-08-04 | $0.001953 | — | — |
| 2026-08-03 | $0.001953 | — | — |
| 2026-08-02 | $0.001909 | — | — |
| 2026-08-01 | $0.001922 | — | — |
| 2026-07-31 | $0.001913 | — | — |
| 2026-07-30 | $0.001890 | — | — |
| 2026-07-29 | $0.001888 | — | — |
| 2026-07-28 | $0.001994 | — | — |
| 2026-07-27 | $0.001994 | — | — |
| 2026-07-26 | $0.002172 | — | — |
| 2026-07-25 | $0.002136 | — | — |
| 2026-07-24 | $0.002142 | — | — |
| 2026-07-23 | $0.002101 | — | — |
| 2026-07-22 | $0.002158 | — | — |
| 2026-07-21 | $0.002120 | — | — |
| 2026-07-20 | $0.002120 | — | — |
| 2026-07-19 | $0.002172 | — | — |
| 2026-07-18 | $0.002027 | — | — |
| 2026-07-17 | $0.002041 | — | — |
| 2026-07-16 | $0.002065 | — | — |
| 2026-07-15 | $0.002121 | — | — |
| 2026-07-14 | $0.002120 | — | — |
| 2026-07-13 | $0.002120 | — | — |
| 2026-07-12 | $0.002128 | — | — |
| 2026-07-11 | $0.002152 | — | — |
| 2026-07-10 | $0.002170 | — | — |
| 2026-07-09 | $0.002136 | — | — |
| 2026-07-08 | $0.002107 | — | — |
| 2026-07-07 | $0.002148 | — | — |
| 2026-07-06 | $0.002148 | — | — |
| 2026-07-05 | $0.002262 | — | — |
| 2026-07-04 | $0.002289 | — | — |
| 2026-07-03 | $0.002313 | — | — |
| 2026-07-02 | $0.002241 | — | — |
| 2026-07-01 | $0.002190 | — | — |
| 2026-06-30 | $0.002087 | — | — |
| 2026-06-29 | $0.002087 | — | — |
| 2026-06-28 | $0.002227 | — | — |
| 2026-06-27 | $0.002241 | — | — |
| 2026-06-26 | $0.002293 | — | — |
| 2026-06-25 | $0.002267 | — | — |
| 2026-06-24 | $0.002346 | — | — |
| 2026-06-23 | $0.002419 | — | — |
| 2026-06-22 | $0.002419 | — | — |
| 2026-06-21 | $0.002514 | — | — |
| 2026-06-20 | $0.002558 | — | — |
| 2026-06-19 | $0.002609 | — | — |
| 2026-06-18 | $0.002543 | — | — |
| 2026-06-17 | $0.002632 | — | — |
| 2026-06-16 | $0.002677 | — | — |
| 2026-06-15 | $0.002677 | — | — |
| 2026-06-14 | $0.002603 | — | — |
| 2026-06-13 | $0.002525 | — | — |
| 2026-06-12 | $0.002453 | — | — |
| 2026-06-11 | $0.002511 | — | — |
| 2026-06-10 | $0.002392 | — | — |
| 2026-06-09 | $0.002468 | — | — |
| 2026-06-08 | $0.002468 | — | — |
| 2026-06-07 | $0.002572 | — | — |
| 2026-06-06 | $0.002487 | — | — |
| 2026-06-05 | $0.002530 | — | — |
| 2026-06-04 | $0.002621 | — | — |
| 2026-06-03 | $0.002924 | — | — |
| 2026-06-02 | $0.002983 | — | — |
| 2026-06-01 | $0.002983 | — | — |
| 2026-05-31 | $0.003306 | — | — |
| 2026-05-30 | $0.003221 | — | — |
| 2026-05-29 | $0.003210 | — | — |
| 2026-05-28 | $0.003251 | — | — |
| 2026-05-27 | $0.003231 | — | — |
| 2026-05-26 | $0.003242 | — | — |
| 2026-05-25 | $0.003242 | — | — |
| 2026-05-24 | $0.003266 | — | — |
| 2026-05-23 | $0.003367 | — | — |
| 2026-05-22 | $0.003269 | — | — |
| 2026-05-21 | $0.003446 | — | — |
| 2026-05-20 | $0.003503 | — | — |
| 2026-05-19 | $0.003193 | — | — |
| 2026-05-18 | $0.003193 | — | — |
| 2026-05-17 | $0.003163 | — | — |
| 2026-05-16 | $0.003255 | — | — |
| 2026-05-15 | $0.003392 | — | — |
| 2026-05-14 | $0.003667 | — | — |
| 2026-05-13 | $0.003437 | — | — |
| 2026-05-12 | $0.003563 | — | — |
| 2026-05-11 | $0.003563 | — | — |
| 2026-05-10 | $0.003789 | — | — |
| 2026-05-09 | $0.003698 | — | — |
| 2026-05-08 | $0.003739 | — | — |
| 2026-05-07 | $0.003638 | — | — |
| 2026-05-06 | $0.003776 | — | — |
| 2026-05-05 | $0.003843 | — | — |
| 2026-05-04 | $0.003843 | — | — |
| 2026-05-03 | $0.003530 | — | — |
| 2026-05-02 | $0.003238 | — | — |
| 2026-05-01 | $0.003277 | — | — |
| 2026-04-30 | $0.003066 | — | — |
| 2026-04-29 | $0.003121 | — | — |
| 2026-04-28 | $0.003262 | — | — |
| 2026-04-27 | $0.003262 | — | — |
| 2026-04-26 | $0.003426 | — | — |
| 2026-04-25 | $0.003368 | — | — |
| 2026-04-24 | $0.003445 | — | — |
| 2026-04-23 | $0.003401 | — | — |
| 2026-04-22 | $0.003446 | — | — |
| 2026-04-21 | $0.003618 | — | — |
| 2026-04-20 | $0.003618 | — | — |
| 2026-04-19 | $0.003685 | — | — |
| 2026-04-18 | $0.003547 | — | — |
| 2026-04-17 | $0.003733 | — | — |
| 2026-04-16 | $0.004671 | — | — |
| 2026-04-15 | $0.004593 | — | — |
| 2026-04-14 | $0.004673 | — | — |
| 2026-04-13 | $0.004673 | — | — |
| 2026-04-12 | $0.004739 | — | — |
| 2026-04-11 | $0.005041 | — | — |
| 2026-04-10 | $0.004994 | — | — |
| 2026-04-09 | $0.004745 | — | — |
| 2026-04-08 | $0.004496 | — | — |
| 2026-04-07 | $0.004651 | — | — |
| 2026-04-06 | $0.004651 | — | — |
| 2026-04-05 | $0.004328 | — | — |
| 2026-04-04 | $0.004261 | — | — |
| 2026-04-03 | $0.004217 | — | — |
| 2026-04-02 | $0.004243 | — | — |
| 2026-04-01 | $0.004382 | — | — |
| 2026-03-31 | $0.004496 | — | — |
| 2026-03-30 | $0.004496 | — | — |
| 2026-03-29 | $0.004292 | — | — |
| 2026-03-28 | $0.004479 | — | — |
| 2026-03-27 | $0.004525 | — | — |
| 2026-03-26 | $0.004789 | — | — |
| 2026-03-25 | $0.004934 | — | — |
| 2026-03-24 | $0.004964 | — | — |
| 2026-03-23 | $0.004964 | — | — |
| 2026-03-22 | $0.004683 | — | — |
| 2026-03-21 | $0.004779 | — | — |
| 2026-03-20 | $0.004901 | — | — |
| 2026-03-19 | $0.004960 | — | — |
| 2026-03-18 | $0.005079 | — | — |
| 2026-03-17 | $0.005402 | — | — |
| 2026-03-16 | $0.005402 | — | — |
| 2026-03-15 | $0.005359 | — | — |
| 2026-03-14 | $0.005306 | — | — |
| 2026-03-13 | $0.005114 | — | — |
| 2026-03-12 | $0.005048 | — | — |
| 2026-03-11 | $0.005140 | — | — |
| 2026-03-10 | $0.005117 | — | — |
| 2026-03-09 | $0.005117 | — | — |
| 2026-03-08 | $0.005069 | — | — |
| 2026-03-07 | $0.005182 | — | — |
| 2026-03-06 | $0.005141 | — | — |
| 2026-03-05 | $0.005439 | — | — |
| 2026-03-04 | $0.005644 | — | — |
| 2026-03-03 | $0.005475 | — | — |
| 2026-03-02 | $0.005475 | — | — |
| 2026-03-01 | $0.005440 | — | — |
| 2026-02-28 | $0.005695 | — | — |
| 2026-02-27 | $0.005699 | — | — |
| 2026-02-26 | $0.005909 | — | — |
| 2026-02-25 | $0.005972 | — | — |
| 2026-02-24 | $0.005809 | — | — |
| 2026-02-23 | $0.005809 | — | — |
| 2026-02-22 | $0.005956 | — | — |
| 2026-02-21 | $0.006041 | — | — |
| 2026-02-20 | $0.006173 | — | — |
| 2026-02-19 | $0.006052 | — | — |
| 2026-02-18 | $0.005969 | — | — |
| 2026-02-17 | $0.006009 | — | — |
| 2026-02-16 | $0.006009 | — | — |
| 2026-02-15 | $0.006019 | — | — |
| 2026-02-14 | $0.006538 | — | — |
| 2026-02-13 | $0.006363 | — | — |
| 2026-02-12 | $0.006230 | — | — |
| 2026-02-11 | $0.005994 | — | — |
| 2026-02-10 | $0.005999 | — | — |
| 2026-02-09 | $0.005999 | — | — |
| 2026-02-08 | $0.005850 | — | — |
| 2026-02-07 | $0.005821 | — | — |
| 2026-02-06 | $0.005978 | — | — |
| 2026-02-05 | $0.005067 | — | — |
| 2026-02-04 | $0.005720 | — | — |
| 2026-02-03 | $0.005639 | — | — |
| 2026-02-02 | $0.005639 | — | — |
| 2026-02-01 | $0.005423 | — | — |
| 2026-01-31 | $0.005512 | — | — |
| 2026-01-30 | $0.006032 | — | — |
| 2026-01-29 | $0.006248 | — | — |
| 2026-01-28 | $0.006793 | — | — |
| 2026-01-27 | $0.007291 | — | — |
| 2026-01-26 | $0.007291 | — | — |
| 2026-01-25 | $0.006985 | — | — |
| 2026-01-24 | $0.007799 | — | — |
| 2026-01-23 | $0.007704 | — | — |
| 2026-01-22 | $0.007148 | — | — |
| 2026-01-21 | $0.007604 | — | — |
| 2026-01-20 | $0.006690 | — | — |
| 2026-01-19 | $0.006690 | — | — |
| 2026-01-18 | $0.007127 | — | — |
| 2026-01-17 | $0.007080 | — | — |
| 2026-01-16 | $0.007036 | — | — |
| 2026-01-15 | $0.006854 | — | — |
| 2026-01-14 | $0.007332 | — | — |
| 2026-01-13 | $0.007073 | — | — |
| 2026-01-12 | $0.007073 | — | — |
| 2026-01-11 | $0.005926 | — | — |
| 2026-01-10 | $0.005959 | — | — |
| 2026-01-09 | $0.005819 | — | — |
| 2026-01-08 | $0.005963 | — | — |
| 2026-01-07 | $0.005782 | — | — |
| 2026-01-06 | $0.006256 | — | — |
| 2026-01-05 | $0.006256 | — | — |
| 2026-01-04 | $0.006134 | — | — |
| 2026-01-03 | $0.006004 | — | — |
| 2026-01-02 | $0.005750 | — | — |
| 2026-01-01 | $0.005756 | — | — |
| 2025-12-31 | $0.005757 | — | — |
| 2025-12-30 | $0.006340 | — | — |
| 2025-12-29 | $0.006340 | — | — |
| 2025-12-28 | $0.005030 | — | — |
| 2025-12-27 | $0.005116 | — | — |
| 2025-12-26 | $0.004756 | — | — |
| 2025-12-25 | $0.004813 | — | — |
| 2025-12-24 | $0.004872 | — | — |
| 2025-12-23 | $0.004879 | — | — |
| 2025-12-22 | $0.004879 | — | — |
| 2025-12-21 | $0.004760 | — | — |
| 2025-12-20 | $0.005014 | — | — |
| 2025-12-19 | $0.004943 | — | — |
| 2025-12-18 | $0.004760 | — | — |
| 2025-12-17 | $0.005077 | — | — |
| 2025-12-16 | $0.005572 | — | — |
| 2025-12-15 | $0.005572 | — | — |
| 2025-12-14 | $0.005619 | — | — |
| 2025-12-13 | $0.005998 | — | — |
| 2025-12-12 | $0.005936 | — | — |
| 2025-12-11 | $0.006289 | — | — |
| 2025-12-10 | $0.006117 | — | — |
| 2025-12-09 | $0.006557 | — | — |
| 2025-12-08 | $0.006557 | — | — |
| 2025-12-07 | $0.006314 | — | — |
| 2025-12-06 | $0.006424 | — | — |
| 2025-12-05 | $0.006541 | — | — |
| 2025-12-04 | $0.006258 | — | — |
| 2025-12-03 | $0.006445 | — | — |
| 2025-12-02 | $0.006035 | — | — |
| 2025-12-01 | $0.006035 | — | — |
| 2025-11-30 | $0.006786 | — | — |
| 2025-11-29 | $0.006786 | — | — |
| 2025-11-28 | $0.006918 | — | — |
| 2025-11-27 | $0.007037 | — | — |
| 2025-11-26 | $0.007591 | — | — |
| 2025-11-25 | $0.007458 | — | — |
| 2025-11-24 | $0.007458 | — | — |
| 2025-11-23 | $0.007298 | — | — |
| 2025-11-22 | $0.007744 | — | — |
| 2025-11-21 | $0.006815 | — | — |
| 2025-11-20 | $0.006910 | — | — |
| 2025-11-19 | $0.007341 | — | — |
| 2025-11-18 | $0.008325 | — | — |
| 2025-11-17 | $0.008325 | — | — |
| 2025-11-16 | $0.007314 | — | — |
| 2025-11-15 | $0.007767 | — | — |
| 2025-11-14 | $0.006355 | — | — |
| 2025-11-13 | $0.006311 | — | — |
| 2025-11-12 | $0.006572 | — | — |
| 2025-11-11 | $0.006825 | — | — |
| 2025-11-10 | $0.006825 | — | — |
| 2025-11-09 | $0.007725 | — | — |
| 2025-11-08 | $0.007182 | — | — |
| 2025-11-07 | $0.008088 | — | — |
| 2025-11-06 | $0.007817 | — | — |
| 2025-11-05 | $0.007987 | — | — |
| 2025-11-04 | $0.007473 | — | — |
| 2025-11-03 | $0.007473 | — | — |
| 2025-11-02 | $0.007172 | — | — |
| 2025-11-01 | $0.006975 | — | — |
| 2025-10-31 | $0.006017 | — | — |
| 2025-10-30 | $0.005371 | — | — |
| 2025-10-29 | $0.005827 | — | — |
| 2025-10-28 | $0.005785 | — | — |
| 2025-10-27 | $0.005785 | — | — |
| 2025-10-26 | $0.006413 | — | — |
| 2025-10-25 | $0.005883 | — | — |
| 2025-10-24 | $0.005460 | — | — |
| 2025-10-23 | $0.005342 | — | — |
| 2025-10-22 | $0.005509 | — | — |
| 2025-10-21 | $0.005716 | — | — |
| 2025-10-20 | $0.005716 | — | — |
| 2025-10-19 | $0.006156 | — | — |
| 2025-10-18 | $0.006021 | — | — |
| 2025-10-17 | $0.005684 | — | — |
| 2025-10-16 | $0.005847 | — | — |
| 2025-10-15 | $0.005986 | — | — |
| 2025-10-14 | $0.006261 | — | — |
| 2025-10-13 | $0.006261 | — | — |
| 2025-10-12 | $0.006266 | — | — |
| 2025-10-11 | $0.005431 | — | — |
| 2025-10-10 | $0.005510 | — | — |
| 2025-10-09 | $0.007358 | — | — |
| 2025-10-08 | $0.007697 | — | — |
| 2025-10-07 | $0.007024 | — | — |
| 2025-10-06 | $0.007024 | — | — |
| 2025-10-05 | $0.007609 | — | — |
| 2025-10-04 | $0.008474 | — | — |
| 2025-10-03 | $0.008147 | — | — |
| 2025-10-02 | $0.008750 | — | — |
| 2025-10-01 | $0.006273 | — | — |
| 2025-09-30 | $0.004965 | — | — |
| 2025-09-29 | $0.004965 | — | — |
| 2025-09-28 | $0.004952 | — | — |
| 2025-09-27 | $0.004853 | — | — |
| 2025-09-26 | $0.004931 | — | — |
| 2025-09-25 | $0.004768 | — | — |
| 2025-09-24 | $0.005306 | — | — |
| 2025-09-23 | $0.005223 | — | — |
| 2025-09-22 | $0.005223 | — | — |
| 2025-09-21 | $0.005746 | — | — |
| 2025-09-20 | $0.005769 | — | — |
| 2025-09-19 | $0.005736 | — | — |
| 2025-09-18 | $0.006011 | — | — |
| 2025-09-17 | $0.005980 | — | — |
| 2025-09-16 | $0.005784 | — | — |
| 2025-09-15 | $0.005784 | — | — |
| 2025-09-14 | $0.005955 | — | — |
| 2025-09-13 | $0.006259 | — | — |
| 2025-09-12 | $0.006097 | — | — |
| 2025-09-11 | $0.006021 | — | — |
| 2025-09-10 | $0.005963 | — | — |
| 2025-09-09 | $0.005842 | — | — |
| 2025-09-08 | $0.005842 | — | — |
| 2025-09-07 | $0.005627 | — | — |
| 2025-09-06 | $0.005500 | — | — |
| 2025-09-05 | $0.005472 | — | — |
| 2025-09-04 | $0.005373 | — | — |
| 2025-09-03 | $0.005585 | — | — |
| 2025-09-02 | $0.005489 | — | — |
| 2025-09-01 | $0.005489 | — | — |
| 2025-08-31 | $0.005381 | — | — |
| 2025-08-30 | $0.005599 | — | — |
| 2025-08-29 | $0.005591 | — | — |
| 2025-08-28 | $0.006052 | — | — |
| 2025-08-27 | $0.005916 | — | — |
| 2025-08-26 | $0.005989 | — | — |
| 2025-08-25 | $0.005989 | — | — |
| 2025-08-24 | $0.006357 | — | — |
| 2025-08-23 | $0.006437 | — | — |
| 2025-08-22 | $0.006731 | — | — |
| 2025-08-21 | $0.006191 | — | — |
| 2025-08-20 | $0.006427 | — | — |
| 2025-08-19 | $0.006096 | — | — |
| 2025-08-18 | $0.006096 | — | — |
| 2025-08-17 | $0.006643 | — | — |
| 2025-08-16 | $0.006732 | — | — |
| 2025-08-15 | $0.006503 | — | — |
| 2025-08-14 | $0.006565 | — | — |
| 2025-08-13 | $0.007336 | — | — |
| 2025-08-12 | $0.007171 | — | — |
| 2025-08-11 | $0.007171 | — | — |
| 2025-08-10 | $0.007269 | — | — |
| 2025-08-09 | $0.007431 | — | — |
| 2025-08-08 | $0.006937 | — | — |
| 2025-08-07 | $0.006612 | — | — |
| 2025-08-06 | $0.006251 | — | — |
| 2025-08-05 | $0.006251 | — | — |
| 2025-08-04 | $0.006061 | — | — |
| 2025-08-03 | $0.006116 | — | — |
| 2025-08-02 | $0.005847 | — | — |
| 2025-08-01 | $0.006002 | — | — |
| 2025-07-31 | $0.006204 | — | — |
| 2025-07-30 | $0.006586 | — | — |