Verge
XVG
Rank #440
$0.00716132
Updated 7 days ago
Market Cap
$118.35M
24h Volume
$10.95M
Avg Volume (90d)
$16.87M
24h High/Low
$0.00761506
$0.00701251
$0.00701251
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Made in USA
Privacy
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00716132 | $0.00761506 | $0.00701251 | $0.00716132 | $10.95M | $118.35M |
| Nov 10, 2025 | $0.00771269 | $0.00771269 | $0.00771269 | $0.00771269 | $27.26M | $127.15M |
| Nov 9, 2025 | $0.00718432 | $0.00718432 | $0.00718432 | $0.00718432 | $25.91M | $118.82M |
| Nov 8, 2025 | $0.00810372 | $0.00810372 | $0.00810372 | $0.00810372 | $45.27M | $134.04M |
| Nov 7, 2025 | $0.00778550 | $0.00778550 | $0.00778550 | $0.00778550 | $39.11M | $128.15M |
| Nov 6, 2025 | $0.00799037 | $0.00799037 | $0.00799037 | $0.00799037 | $43.55M | $131.96M |
| Nov 5, 2025 | $0.00748463 | $0.00748463 | $0.00748463 | $0.00748463 | $87.16M | $124.16M |
| Nov 4, 2025 | $0.00747701 | $0.00747701 | $0.00747701 | $0.00747701 | $41.65M | $123.53M |
| Nov 3, 2025 | $0.00719257 | $0.00719257 | $0.00719257 | $0.00719257 | $51.13M | $118.51M |
| Nov 2, 2025 | $0.00696961 | $0.00696961 | $0.00696961 | $0.00696961 | $62.68M | $115.34M |
| Nov 1, 2025 | $0.00596091 | $0.00596091 | $0.00596091 | $0.00596091 | $8.11M | $98.31M |
| Oct 31, 2025 | $0.00537231 | $0.00537231 | $0.00537231 | $0.00537231 | $7.78M | $88.70M |
| Oct 30, 2025 | $0.00581950 | $0.00581950 | $0.00581950 | $0.00581950 | $8.12M | $96.10M |
| Oct 29, 2025 | $0.00578874 | $0.00578874 | $0.00578874 | $0.00578874 | $8.37M | $95.55M |
| Oct 28, 2025 | $0.00607603 | $0.00607603 | $0.00607603 | $0.00607603 | $15.70M | $100.43M |
| Oct 27, 2025 | $0.00641459 | $0.00641459 | $0.00641459 | $0.00641459 | $37.52M | $106.00M |
| Oct 26, 2025 | $0.00586643 | $0.00586643 | $0.00586643 | $0.00586643 | $9.11M | $96.93M |
| Oct 25, 2025 | $0.00545714 | $0.00545714 | $0.00545714 | $0.00545714 | $7.69M | $90.22M |
| Oct 24, 2025 | $0.00534255 | $0.00534255 | $0.00534255 | $0.00534255 | $7.69M | $88.22M |
| Oct 23, 2025 | $0.00550205 | $0.00550205 | $0.00550205 | $0.00550205 | $11.98M | $90.77M |
| Oct 22, 2025 | $0.00577857 | $0.00577857 | $0.00577857 | $0.00577857 | $12.32M | $95.68M |
| Oct 21, 2025 | $0.00614381 | $0.00614381 | $0.00614381 | $0.00614381 | $11.33M | $101.50M |
| Oct 20, 2025 | $0.00615072 | $0.00615072 | $0.00615072 | $0.00615072 | $10.69M | $101.61M |
| Oct 19, 2025 | $0.00597738 | $0.00597738 | $0.00597738 | $0.00597738 | $9.78M | $98.50M |
| Oct 18, 2025 | $0.00568534 | $0.00568534 | $0.00568534 | $0.00568534 | $8.78M | $93.96M |
| Oct 17, 2025 | $0.00583295 | $0.00583295 | $0.00583295 | $0.00583295 | $15.52M | $96.25M |
| Oct 16, 2025 | $0.00598353 | $0.00598353 | $0.00598353 | $0.00598353 | $13.79M | $98.99M |
| Oct 15, 2025 | $0.00626002 | $0.00626002 | $0.00626002 | $0.00626002 | $14.37M | $103.54M |
| Oct 14, 2025 | $0.00662975 | $0.00662975 | $0.00662975 | $0.00662975 | $30.53M | $109.52M |
| Oct 13, 2025 | $0.00624858 | $0.00624858 | $0.00624858 | $0.00624858 | $34.47M | $103.23M |
| Oct 12, 2025 | $0.00541110 | $0.00541110 | $0.00541110 | $0.00541110 | $23.42M | $89.71M |
| Oct 11, 2025 | $0.00553068 | $0.00553068 | $0.00553068 | $0.00553068 | $52.21M | $91.90M |
| Oct 10, 2025 | $0.00734937 | $0.00734937 | $0.00734937 | $0.00734937 | $18.61M | $121.03M |
| Oct 9, 2025 | $0.00769582 | $0.00769582 | $0.00769582 | $0.00769582 | $20.79M | $127.35M |
| Oct 8, 2025 | $0.00702569 | $0.00702569 | $0.00702569 | $0.00702569 | $9.84M | $116.08M |
| Oct 7, 2025 | $0.00758560 | $0.00758560 | $0.00758560 | $0.00758560 | $11.32M | $125.27M |
| Oct 6, 2025 | $0.00760838 | $0.00760838 | $0.00760838 | $0.00760838 | $17.43M | $125.71M |
| Oct 5, 2025 | $0.00852123 | $0.00852123 | $0.00852123 | $0.00852123 | $50.93M | $140.47M |
| Oct 4, 2025 | $0.00816483 | $0.00816483 | $0.00816483 | $0.00816483 | $121.39M | $134.98M |
| Oct 3, 2025 | $0.00883904 | $0.00883904 | $0.00883904 | $0.00883904 | $66.58M | $137.43M |
| Oct 2, 2025 | $0.00625512 | $0.00625512 | $0.00625512 | $0.00625512 | $41.35M | $103.31M |
| Oct 1, 2025 | $0.00495589 | $0.00495589 | $0.00495589 | $0.00495589 | $2.90M | $81.82M |
| Sep 30, 2025 | $0.00498637 | $0.00498637 | $0.00498637 | $0.00498637 | $7.79M | $82.52M |
| Sep 29, 2025 | $0.00494936 | $0.00494936 | $0.00494936 | $0.00494936 | $5.24M | $81.73M |
| Sep 28, 2025 | $0.00485427 | $0.00485427 | $0.00485427 | $0.00485427 | $3.30M | $80.32M |
| Sep 27, 2025 | $0.00492853 | $0.00492853 | $0.00492853 | $0.00492853 | $5.95M | $81.40M |
| Sep 26, 2025 | $0.00477253 | $0.00477253 | $0.00477253 | $0.00477253 | $7.32M | $78.75M |
| Sep 25, 2025 | $0.00529852 | $0.00529852 | $0.00529852 | $0.00529852 | $4.84M | $87.52M |
| Sep 24, 2025 | $0.00523043 | $0.00523043 | $0.00523043 | $0.00523043 | $4.41M | $86.45M |
| Sep 23, 2025 | $0.00530049 | $0.00530049 | $0.00530049 | $0.00530049 | $5.44M | $87.57M |
| Sep 22, 2025 | $0.00574746 | $0.00574746 | $0.00574746 | $0.00574746 | $3.56M | $94.93M |
| Sep 21, 2025 | $0.00576547 | $0.00576547 | $0.00576547 | $0.00576547 | $2.94M | $95.29M |
| Sep 20, 2025 | $0.00573469 | $0.00573469 | $0.00573469 | $0.00573469 | $4.42M | $94.73M |
| Sep 19, 2025 | $0.00601248 | $0.00601248 | $0.00601248 | $0.00601248 | $4.11M | $99.39M |
| Sep 18, 2025 | $0.00598457 | $0.00598457 | $0.00598457 | $0.00598457 | $4.29M | $98.88M |
| Sep 17, 2025 | $0.00578650 | $0.00578650 | $0.00578650 | $0.00578650 | $3.36M | $95.53M |
| Sep 16, 2025 | $0.00573785 | $0.00573785 | $0.00573785 | $0.00573785 | $4.81M | $94.83M |
| Sep 15, 2025 | $0.00595869 | $0.00595869 | $0.00595869 | $0.00595869 | $5.33M | $98.34M |
| Sep 14, 2025 | $0.00625122 | $0.00625122 | $0.00625122 | $0.00625122 | $6.05M | $103.42M |
| Sep 13, 2025 | $0.00609615 | $0.00609615 | $0.00609615 | $0.00609615 | $4.31M | $100.77M |
| Sep 12, 2025 | $0.00601318 | $0.00601318 | $0.00601318 | $0.00601318 | $4.85M | $99.49M |
| Sep 11, 2025 | $0.00595818 | $0.00595818 | $0.00595818 | $0.00595818 | $4.86M | $98.57M |
| Sep 10, 2025 | $0.00584180 | $0.00584180 | $0.00584180 | $0.00584180 | $6.77M | $96.43M |
| Sep 9, 2025 | $0.00587148 | $0.00587148 | $0.00587148 | $0.00587148 | $2.87M | $96.89M |
| Sep 8, 2025 | $0.00564781 | $0.00564781 | $0.00564781 | $0.00564781 | $8.91M | $93.24M |
| Sep 7, 2025 | $0.00551288 | $0.00551288 | $0.00551288 | $0.00551288 | $1.79M | $90.99M |
| Sep 6, 2025 | $0.00547641 | $0.00547641 | $0.00547641 | $0.00547641 | $6.43M | $90.49M |
| Sep 5, 2025 | $0.00537443 | $0.00537443 | $0.00537443 | $0.00537443 | $5.39M | $88.88M |
| Sep 4, 2025 | $0.00559426 | $0.00559426 | $0.00559426 | $0.00559426 | $7.03M | $92.39M |
| Sep 3, 2025 | $0.00549021 | $0.00549021 | $0.00549021 | $0.00549021 | $7.46M | $90.65M |
| Sep 2, 2025 | $0.00537949 | $0.00537949 | $0.00537949 | $0.00537949 | $16.46M | $88.88M |
| Sep 1, 2025 | $0.00538353 | $0.00538353 | $0.00538353 | $0.00538353 | $6.95M | $88.98M |
| Aug 31, 2025 | $0.00559479 | $0.00559479 | $0.00559479 | $0.00559479 | $5.95M | $92.42M |
| Aug 30, 2025 | $0.00559179 | $0.00559179 | $0.00559179 | $0.00559179 | $8.24M | $92.40M |
| Aug 29, 2025 | $0.00605297 | $0.00605297 | $0.00605297 | $0.00605297 | $6.32M | $100.01M |
| Aug 28, 2025 | $0.00591870 | $0.00591870 | $0.00591870 | $0.00591870 | $5.67M | $97.76M |
| Aug 27, 2025 | $0.00598011 | $0.00598011 | $0.00598011 | $0.00598011 | $5.97M | $98.86M |
| Aug 26, 2025 | $0.00580071 | $0.00580071 | $0.00580071 | $0.00580071 | $10.00M | $95.95M |
| Aug 25, 2025 | $0.00634924 | $0.00634924 | $0.00634924 | $0.00634924 | $11.98M | $105.06M |
| Aug 24, 2025 | $0.00643381 | $0.00643381 | $0.00643381 | $0.00643381 | $9.62M | $106.35M |
| Aug 23, 2025 | $0.00672762 | $0.00672762 | $0.00672762 | $0.00672762 | $13.16M | $111.25M |
| Aug 22, 2025 | $0.00618944 | $0.00618944 | $0.00618944 | $0.00618944 | $4.94M | $102.26M |
| Aug 21, 2025 | $0.00643061 | $0.00643061 | $0.00643061 | $0.00643061 | $6.65M | $106.22M |
| Aug 20, 2025 | $0.00609814 | $0.00609814 | $0.00609814 | $0.00609814 | $6.59M | $100.86M |