Verge
XVG
Rank #440
$0.00620710
Updated 25 days ago
Market Cap
$102.96M
24h Volume
$12.18M
Avg Volume (6m)
$14.94M
24h High/Low
$0.00644822
$0.00589233
$0.00589233
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00620710 | $0.00644822 | $0.00589233 | $0.00620710 | $12.18M | $102.96M |
| Dec 2, 2025 | $0.00606527 | $0.00636784 | $0.00571079 | $0.00609807 | $12.72M | $99.30M |
| Dec 1, 2025 | $0.00679853 | $0.00679853 | $0.00601001 | $0.00611222 | $12.16M | $102.05M |
| Nov 30, 2025 | $0.00678593 | $0.00680601 | $0.00667683 | $0.00680601 | $6.33M | $111.53M |
| Nov 29, 2025 | $0.00692103 | $0.00697534 | $0.00665526 | $0.00677991 | $9.05M | $112.72M |
| Nov 28, 2025 | $0.00703925 | $0.00716251 | $0.00683121 | $0.00691777 | $12.93M | $115.20M |
| Nov 27, 2025 | $0.00760900 | $0.00763300 | $0.00710988 | $0.00710988 | $12.19M | $121.54M |
| Nov 26, 2025 | $0.00745494 | $0.00763203 | $0.00735921 | $0.00756811 | $14.82M | $124.12M |
| Nov 25, 2025 | $0.00767809 | $0.00777488 | $0.00740035 | $0.00744303 | $22.43M | $125.49M |
| Nov 24, 2025 | $0.00729994 | $0.00807378 | $0.00726764 | $0.00773712 | $29.70M | $128.01M |
| Nov 23, 2025 | $0.00770192 | $0.00809801 | $0.00729932 | $0.00732616 | $47.24M | $124.94M |
| Nov 22, 2025 | $0.00682000 | $0.00769338 | $0.00655191 | $0.00756008 | $26.82M | $117.21M |
| Nov 21, 2025 | $0.00692896 | $0.00701209 | $0.00642926 | $0.00665750 | $20.96M | $111.38M |
| Nov 20, 2025 | $0.00731227 | $0.00777621 | $0.00688489 | $0.00706042 | $28.00M | $120.65M |
| Nov 19, 2025 | $0.00829658 | $0.00834954 | $0.00709263 | $0.00725918 | $36.75M | $126.18M |
| Nov 18, 2025 | $0.00862527 | $0.00862527 | $0.00793467 | $0.00813539 | $78.36M | $135.42M |
| Nov 17, 2025 | $0.00731706 | $0.00916845 | $0.00731706 | $0.00871499 | $62.79M | $137.86M |
| Nov 16, 2025 | $0.00781093 | $0.00785071 | $0.00726728 | $0.00731622 | $55.50M | $125.44M |
| Nov 15, 2025 | $0.00635706 | $0.00771986 | $0.00635706 | $0.00757006 | $31.02M | $115.95M |
| Nov 14, 2025 | $0.00628689 | $0.00661879 | $0.00603894 | $0.00636114 | $14.92M | $103.13M |
| Nov 13, 2025 | $0.00657378 | $0.00680264 | $0.00615367 | $0.00631099 | $10.93M | $108.33M |
| Nov 12, 2025 | $0.00685068 | $0.00705671 | $0.00645016 | $0.00663344 | $9.24M | $112.58M |
| 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 |
| Aug 19, 2025 | $0.00641453 | $0.00641453 | $0.00641453 | $0.00641453 | $5.11M | $106.03M |
| Aug 18, 2025 | $0.00666923 | $0.00666923 | $0.00666923 | $0.00666923 | $5.31M | $110.17M |
| Aug 17, 2025 | $0.00673100 | $0.00673100 | $0.00673100 | $0.00673100 | $4.83M | $111.18M |
| Aug 16, 2025 | $0.00649891 | $0.00649891 | $0.00649891 | $0.00649891 | $8.96M | $107.35M |
| Aug 15, 2025 | $0.00657026 | $0.00657026 | $0.00657026 | $0.00657026 | $10.71M | $108.74M |
| Aug 14, 2025 | $0.00734571 | $0.00734571 | $0.00734571 | $0.00734571 | $6.05M | $121.27M |
| Aug 13, 2025 | $0.00717060 | $0.00717060 | $0.00717060 | $0.00717060 | $8.65M | $118.66M |
| Aug 12, 2025 | $0.00685339 | $0.00685339 | $0.00685339 | $0.00685339 | $6.08M | $113.25M |
| Aug 11, 2025 | $0.00727318 | $0.00727318 | $0.00727318 | $0.00727318 | $8.31M | $120.11M |
| Aug 10, 2025 | $0.00742452 | $0.00742452 | $0.00742452 | $0.00742452 | $19.23M | $122.77M |
| Aug 9, 2025 | $0.00692074 | $0.00692074 | $0.00692074 | $0.00692074 | $10.04M | $114.31M |
| Aug 8, 2025 | $0.00662252 | $0.00662252 | $0.00662252 | $0.00662252 | $4.76M | $109.43M |
| Aug 7, 2025 | $0.00625536 | $0.00625536 | $0.00625536 | $0.00625536 | $4.63M | $103.39M |
| Aug 6, 2025 | $0.00605685 | $0.00605685 | $0.00605685 | $0.00605685 | $4.17M | $100.17M |
| Aug 5, 2025 | $0.00640908 | $0.00640908 | $0.00640908 | $0.00640908 | $4.92M | $105.92M |
| Aug 4, 2025 | $0.00611074 | $0.00611074 | $0.00611074 | $0.00611074 | $3.93M | $100.96M |
| Aug 3, 2025 | $0.00585288 | $0.00585288 | $0.00585288 | $0.00585288 | $4.43M | $96.83M |
| Aug 2, 2025 | $0.00601313 | $0.00601313 | $0.00601313 | $0.00601313 | $6.90M | $99.22M |
| Aug 1, 2025 | $0.00620338 | $0.00620338 | $0.00620338 | $0.00620338 | $6.02M | $102.39M |
| Jul 31, 2025 | $0.00658375 | $0.00658375 | $0.00658375 | $0.00658375 | $6.92M | $108.78M |
| Jul 30, 2025 | $0.00669790 | $0.00669790 | $0.00669790 | $0.00669790 | $5.94M | $110.56M |
| Jul 29, 2025 | $0.00678891 | $0.00678891 | $0.00678891 | $0.00678891 | $6.77M | $112.18M |
| Jul 28, 2025 | $0.00737110 | $0.00737110 | $0.00737110 | $0.00737110 | $5.06M | $121.79M |
| Jul 27, 2025 | $0.00704856 | $0.00704856 | $0.00704856 | $0.00704856 | $8.65M | $116.34M |
| Jul 26, 2025 | $0.00697191 | $0.00697191 | $0.00697191 | $0.00697191 | $5.84M | $115.13M |
| Jul 25, 2025 | $0.00685216 | $0.00685216 | $0.00685216 | $0.00685216 | $8.29M | $113.15M |
| Jul 24, 2025 | $0.00707205 | $0.00707205 | $0.00707205 | $0.00707205 | $7.14M | $116.65M |
| Jul 23, 2025 | $0.00787497 | $0.00787497 | $0.00787497 | $0.00787497 | $7.18M | $130.02M |
| Jul 22, 2025 | $0.00786963 | $0.00786963 | $0.00786963 | $0.00786963 | $10.21M | $130.24M |
| Jul 21, 2025 | $0.00785203 | $0.00785203 | $0.00785203 | $0.00785203 | $16.90M | $129.84M |
| Jul 20, 2025 | $0.00745830 | $0.00745830 | $0.00745830 | $0.00745830 | $10.19M | $123.06M |
| Jul 19, 2025 | $0.00708857 | $0.00708857 | $0.00708857 | $0.00708857 | $26.96M | $117.05M |
| Jul 18, 2025 | $0.00710876 | $0.00710876 | $0.00710876 | $0.00710876 | $13.33M | $117.44M |
| Jul 17, 2025 | $0.00660848 | $0.00660848 | $0.00660848 | $0.00660848 | $8.39M | $109.08M |
| Jul 16, 2025 | $0.00669301 | $0.00669301 | $0.00669301 | $0.00669301 | $7.77M | $110.68M |
| Jul 15, 2025 | $0.00641195 | $0.00641195 | $0.00641195 | $0.00641195 | $8.20M | $105.94M |
| Jul 14, 2025 | $0.00648969 | $0.00648969 | $0.00648969 | $0.00648969 | $10.52M | $106.89M |
| Jul 13, 2025 | $0.00616222 | $0.00616222 | $0.00616222 | $0.00616222 | $6.87M | $101.81M |
| Jul 12, 2025 | $0.00622045 | $0.00622045 | $0.00622045 | $0.00622045 | $14.79M | $102.65M |
| Jul 11, 2025 | $0.00632539 | $0.00632539 | $0.00632539 | $0.00632539 | $12.44M | $104.05M |
| Jul 10, 2025 | $0.00560618 | $0.00560618 | $0.00560618 | $0.00560618 | $5.80M | $92.65M |
| Jul 9, 2025 | $0.00530061 | $0.00530061 | $0.00530061 | $0.00530061 | $1.88M | $87.58M |
| Jul 8, 2025 | $0.00512142 | $0.00512142 | $0.00512142 | $0.00512142 | $2.87M | $84.64M |
| Jul 7, 2025 | $0.00514865 | $0.00514865 | $0.00514865 | $0.00514865 | $2.60M | $85.06M |
| Jul 6, 2025 | $0.00510519 | $0.00510519 | $0.00510519 | $0.00510519 | $2.00M | $84.35M |
| Jul 5, 2025 | $0.00513438 | $0.00513438 | $0.00513438 | $0.00513438 | $3.03M | $84.82M |
| Jul 4, 2025 | $0.00540798 | $0.00540798 | $0.00540798 | $0.00540798 | $4.10M | $89.33M |
| Jul 3, 2025 | $0.00547326 | $0.00547326 | $0.00547326 | $0.00547326 | $4.17M | $90.48M |
| Jul 2, 2025 | $0.00501084 | $0.00501084 | $0.00501084 | $0.00501084 | $3.37M | $82.78M |
| Jul 1, 2025 | $0.00535646 | $0.00535646 | $0.00535646 | $0.00535646 | $4.85M | $88.51M |
| Jun 30, 2025 | $0.00548715 | $0.00548715 | $0.00548715 | $0.00548715 | $4.00M | $90.95M |
| Jun 29, 2025 | $0.00514515 | $0.00514515 | $0.00514515 | $0.00514515 | $3.77M | $85.00M |
| Jun 28, 2025 | $0.00511983 | $0.00511983 | $0.00511983 | $0.00511983 | $7.05M | $84.56M |