Verge
XVG
Rank #440
$0.00620710
Updated 25 days ago
Market Cap
$102.96M
24h Volume
$12.18M
Avg Volume (90d)
$26.29M
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 |