Verge(XVG)Hoy
$0.005982
hace 1 años
$0.003687
hace 2 años
$0.003284
hace 3 años
$0.003800
hace 4 años
$0.024109
hace 5 años
$0.004858
hace 6 años
$0.004253
hace 7 años
$0.012205
hace 8 años
$0.007539
hace 9 años
$0.000030
hace 10 años
$0.000016
Verge Historial de precios
(XVG)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.005989 | $0.006069 | $0.005882 | $0.005929 | $5.208M |
2025-09-10 | $0.005766 | $0.006072 | $0.005738 | $0.005987 | $4.949M |
2025-09-09 | $0.005811 | $0.006047 | $0.005729 | $0.005769 | $7.345M |
2025-09-08 | $0.005730 | $0.005830 | $0.005575 | $0.005821 | $6.303M |
2025-09-07 | $0.005442 | $0.005774 | $0.005369 | $0.005737 | $8.706M |
2025-09-06 | $0.005450 | $0.005512 | $0.005398 | $0.005438 | $5.935M |
2025-09-05 | $0.005374 | $0.005613 | $0.005298 | $0.005439 | $5.900M |
2025-09-04 | $0.005584 | $0.005642 | $0.005327 | $0.005374 | $5.318M |
2025-09-03 | $0.005348 | $0.005628 | $0.005368 | $0.005609 | $6.777M |
2025-09-02 | $0.005431 | $0.005527 | $0.005280 | $0.005346 | $8.910M |
2025-09-01 | $0.005489 | $0.006013 | $0.005255 | $0.005435 | $15.530M |
2025-08-31 | $0.005596 | $0.005704 | $0.005442 | $0.005494 | $6.901M |
2025-08-30 | $0.005675 | $0.005680 | $0.005522 | $0.005595 | $6.551M |
2025-08-29 | $0.005980 | $0.006066 | $0.005626 | $0.005662 | $8.492M |
2025-08-28 | $0.005999 | $0.006070 | $0.005874 | $0.005982 | $6.226M |
2025-08-27 | $0.005948 | $0.006049 | $0.005906 | $0.006011 | $5.486M |
2025-08-26 | $0.006013 | $0.006043 | $0.005717 | $0.005943 | $7.080M |
2025-08-25 | $0.006279 | $0.006570 | $0.005958 | $0.006013 | $10.551M |
2025-08-24 | $0.006350 | $0.006562 | $0.006132 | $0.006274 | $12.071M |
2025-08-23 | $0.006584 | $0.006780 | $0.006318 | $0.006345 | $10.260M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Verge(XVG)
