Verge Historical Data - XVGUSD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
BFNX
Verge (Bitfinex:XVGUSD)
Verge (Bitfinex:XVGUSD) Historical

Verge (XVGUSD)

0.005264

-0.00019

( -3.48% )

Updated: 21:41:18

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714348680	0.0054539	0	0.00	0.0054539	0.0054539	0.0054539	0
1714262280	0.0054539	8.0E-6	0.15	0.0054512	0.005497	0.0052622	68291
1714175880	0.0054462	-0.000306	-5.32	0.005734	0.005734	0.0054156	395102
1714089480	0.0057517	-5.0E-5	-0.86	0.005811	0.0058831	0.0055302	283662
1714003080	0.0058016	-0.000389	-6.28	0.0062294	0.0064346	0.0057275	401551
1713916680	0.0061909	-2.0E-5	-0.32	0.0062379	0.0063192	0.0060459	459269
1713830280	0.0062112	0.0002477	4.15	0.0059742	0.0062855	0.005969	182075
1713743880	0.0059635	-0.000132	-2.17	0.0060573	0.0061202	0.0057602	171608
1713657480	0.0060951	0.0004673	8.30	0.0056647	0.006116	0.0055405	415177
1713571080	0.0056278	2.4E-5	0.43	0.0056193	0.0057858	0.0050668	354496
1713484680	0.0056038	-2.4E-5	-0.43	0.0056092	0.0057335	0.0054318	804608
1713398280	0.0056282	-0.000147	-2.55	0.0057581	0.0058689	0.0054	227941
1713311880	0.005775	2.0E-6	0.03	0.00571	0.0059277	0.0054949	1006436
1713225480	0.0057727	-0.000601	-9.43	0.0063382	0.0065793	0.00556	1412896
1713139080	0.0063738	0.0002958	4.87	0.005994	0.0066144	0.0057308	1843783
1713052680	0.006078	-0.00115	-15.91	0.0072292	0.0075672	0.0052769	1763074
1712966280	0.0072282	-0.001389	-16.12	0.0086479	0.0092285	0.0067597	4697592
1712879880	0.0086174	-9.3E-5	-1.07	0.0086787	0.0093547	0.0085	4353661
1712793480	0.0087102	-0.001208	-12.18	0.0098127	0.01004	0.0084	3357266
1712707080	0.0099181	0.0007802	8.54	0.0091135	0.01101	0.0087645	8108568
1712620680	0.0091379	0.0003182	3.61	0.008752	0.0091887	0.00854	2094388
1712534280	0.0088197	0.0003391	4.00	0.0084063	0.0092138	0.0083407	3606464
1712447880	0.0084806	-0.000143	-1.66	0.0085601	0.0088984	0.0083981	3298179
1712361480	0.008624	-0.000131	-1.50	0.0086879	0.00932	0.0083054	3394698
1712275080	0.0087547	-0.002103	-19.37	0.010804	0.010997	0.008661	7914199
1712188680	0.010858	-0.001654	-13.22	0.01245	0.0149	0.00069538	13723817
1712102280	0.012512	0.00213	20.52	0.010318	0.014828	0.0089548	12733496
1712015880	0.010382	0.0035612	52.21	0.0068125	0.010544	0.0067886	6499559
1711929480	0.0068208	5.7E-5	0.84	0.0066761	0.0070964	0.0066761	830278
1711843080	0.0067634	0	0.00	0.0067634	0.0067634	0.0067634	0
1711756680	0.0067634	0.0004249	6.70	0.006303	0.0074881	0.0062304	2139026
1711670280	0.0063385	-7.0E-6	-0.11	0.0063781	0.0064298	0.0061727	78732
1711583880	0.0063451	-0.000202	-3.09	0.0065719	0.0066426	0.0062982	173955
1711497480	0.0065475	0.0003226	5.18	0.0062475	0.0065732	0.0062435	283558
1711411080	0.0062249	0.0002118	3.52	0.0060106	0.0066021	0.005988	341395
1711324680	0.0060131	0.0002747	4.79	0.0058034	0.006051	0.005631	432882
1711238280	0.0057384	7.4E-5	1.31	0.0058354	0.0058974	0.0057384	87734
1711151880	0.0056643	-7.6E-5	-1.32	0.0057831	0.0059436	0.005448	222885
1711065480	0.0057406	0	0.00	0.0057406	0.0057406	0.0057406	0
1710979080	0.0057406	0.0006865	13.58	0.0051089	13.746	0.0049317	308140
1710892680	0.0050541	-0.000648	-11.37	0.0056908	0.0057106	0.0049738	549001
1710806280	0.0057016	-0.000444	-7.22	0.0061039	0.0061648	0.0056091	197688
1710719880	0.0061458	0.0003271	5.62	0.005936	0.0062424	0.0056417	179564
1710633480	0.0058187	-0.000783	-11.86	0.0066416	0.0068342	0.0057617	134985
1710547080	0.006602	-0.000453	-6.42	0.0069619	0.0070459	0.006083	380685
1710460680	0.0070555	0	0.00	0.0070555	0.0070555	0.0070555	0
1710374280	0.0070555	-0.000525	-6.93	0.007506	0.0075089	0.0069013	313747
1710287880	0.007581	0.001071	16.45	0.0065231	0.0082579	0.0063627	1621963
1710201480	0.00651	0.0003304	5.35	0.0061989	0.0066405	0.0060041	298091
1710115080	0.0061796	-8.3E-5	-1.33	0.0062044	0.0064397	0.0058765	251907
1710028680	0.0062627	0.0004508	7.76	0.0058562	0.0062753	0.0058329	150154
1709942280	0.0058119	-0.000124	-2.09	0.0060135	0.0060408	0.0055676	144758
1709855880	0.0059354	9.9E-5	1.70	0.0058703	0.0059932	0.0055782	441039
1709769480	0.0058367	0.0002786	5.01	0.0055174	0.0060339	0.0054004	2233336
1709683080	0.0055581	-0.000941	-14.48	0.0064321	0.0070465	0.0046576	2389810
1709596680	0.0064987	0.0003992	6.54	0.0060411	0.0068194	0.0059782	658936
1709510280	0.0060995	-2.1E-5	-0.34	0.0061257	0.0062937	0.0055709	1262991
1709423880	0.0061205	-6.0E-5	-0.97	0.0061857	0.006301	0.006	430862
1709337480	0.0061801	0.0001268	2.09	0.0059916	0.006284	0.0059804	639729
1709251080	0.0060533	-0.000203	-3.24	0.0063013	0.0064316	0.0059772	795093
1709164680	0.0062567	-0.000234	-3.61	0.0064253	0.0068166	0.0060631	1385092
1709078280	0.0064903	-0.000937	-12.62	0.0073713	0.00825	0.0063709	1528494
1708991880	0.0074275	0.0012475	20.19	0.0061059	0.008	0.0060138	4322182
1708905480	0.00618	0.0022071	55.55	0.0039813	0.00618	0.00395	3038497
1708819080	0.0039729	9.4E-5	2.42	0.0038501	0.0039913	0.0037827	160484
1708732680	0.0038792	0.0001865	5.05	0.0038599	0.0039135	0.0037295	746899
1708646280	0.0036927	0	0.00	0.0036927	0.0036927	0.0036927	0
1708559880	0.0036927	-5.9E-5	-1.57	0.0037759	0.0037956	0.0035101	425672
1708473480	0.0037513	-0.00021	-5.30	0.0039483	0.003966	0.0036276	226545
1708387080	0.0039618	4.1E-5	1.05	0.0039203	0.0039887	0.0038243	114208
1708300680	0.0039205	0.0001369	3.62	0.0038599	0.0039734	0.0038241	287140
1708214280	0.0037836	0	0.00	0.0037836	0.0037836	0.0037836	0
1708127880	0.0037836	7.0E-5	1.89	0.0037173	0.0042958	0.0036402	2626793
1708041480	0.0037135	0.000162	4.56	0.0035617	0.003741	0.0035495	256862
1707955080	0.0035515	9.9E-5	2.87	0.0034467	0.68982	0.0034384	117199
1707868680	0.0034524	1.0E-5	0.29	0.0034622	0.0035165	0.0033889	571124
1707782280	0.0034427	0.000143	4.33	0.0033051	0.0034557	0.0032569	332550
1707695880	0.0032997	-6.0E-6	-0.18	0.0033102	0.003393	0.0032903	731356
1707609480	0.0033058	-1.6E-5	-0.48	0.0033348	0.0033616	0.0032721	489776
1707523080	0.0033222	6.5E-5	2.00	0.003238	0.0033379	0.003238	115695
1707436680	0.0032568	0	0.00	0.0032568	0.0032568	0.0032568	0
1707350280	0.0032568	0.0001552	5.00	0.003122	0.0032608	0.0031112	191466
1707263880	0.0031016	-4.0E-5	-1.27	0.0031519	0.0031793	0.0031016	60870
1707177480	0.0031418	8.7E-5	2.85	0.0030647	0.0031797	0.0030411	68504
1707091080	0.0030551	-7.6E-5	-2.43	0.0031447	0.0031447	0.0030551	68777
1707004680	0.0031308	6.0E-6	0.19	0.0031902	0.003204	0.0031119	130920
1706918280	0.0031249	0	0.00	0.0031249	0.0031249	0.0031249	0
1706831880	0.0031249	0	0.00	0.0031249	0.0031249	0.0031249	0
1706745480	0.0031249	-0.000111	-3.43	0.0032444	0.0032646	0.0031084	164404
1706659080	0.003236	-2.9E-5	-0.89	0.0032583	0.0033309	0.0032138	65282
1706572680	0.0032649	0.0001038	3.28	0.0031453	0.0032688	0.0031323	2148990
1706486280	0.0031611	-3.6E-5	-1.13	0.0032108	0.0032315	0.0031189	63072
1706399880	0.003197	1.5E-5	0.47	0.0031923	0.0032329	0.0031172	66824

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions