Verge Historical Data - XVGEUR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
Verge (Cryptocurrency:XVGEUR)
Verge (Cryptocurrency:XVGEUR) Historical

Verge (XVGEUR)

0.005189

-0.000123

( -2.32% )

Updated: 22:00:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.0001	-1.89071658158	0.005289	0.006018	0.00477	66605408.0829	CX
4	-0.000698	-11.8566332597	0.005887	0.0145	0.00477	528432000.621	CX
12	0.00228	78.3774492953	0.002909	0.0145	0.002807	258435802.919	CX
26	0.001471	39.564281872	0.003718	0.0145	0.002698	150725846.337	CX
52	0.003028	140.120314669	0.002161	0.0145	0.001283	259759955.73	CX
156	-0.03152019	-85.864575056	0.03670919	0.07066807	0.001283	163681459.787	CX
260	-0.00160313	-23.6027578977	0.00679213	0.07066807	8.069E-5	215329505.623	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714089000	0.005312	-0.000218	-3.94	0.005586	0.005586	0.005131	25067531
1714002600	0.00553	-0.000389	-6.57	0.005777	0.006018	0.005501	128121548
1713916200	0.005919	0.000315	5.62	0.005586	0.005992	0.005586	7638866
1713829800	0.005604	1.8E-5	0.32	0.005586	0.005716	0.00558	4368148
1713743400	0.005586	0.000275	5.18	0.005745	0.005756	0.005424	136478345
1713657000	0.005311	-6.0E-6	-0.11	0.005311	0.005313	0.00518	6898969
1713570600	0.005317	4.0E-5	0.76	0.005289	0.005432	0.00477	157664446
1713484200	0.005277	3.5E-5	0.67	0.005236	0.005324	0.005083	4724912
1713397800	0.005242	-0.000191	-3.52	0.005401	0.005533	0.005048	139051264
1713311400	0.005433	3.2E-5	0.59	0.005389	0.005573	0.0051	238487896
1713225000	0.005401	-0.000611	-10.16	0.00595	0.006229	0.005163	336500950
1713138600	0.006012	0.000223	3.85	0.005745	0.00646	0.0055	212560108
1713052200	0.005789	-0.001077	-15.69	0.006826	0.007286	0.00491	362476247
1712965800	0.006866	-0.001167	-14.53	0.008116	0.008606	0.00584	553592349
1712879400	0.008033	-6.5E-5	-0.80	0.008094	0.008723	0.007887	468407049
1712793000	0.008098	-0.001009	-11.08	0.008963	0.009247	0.007701	748669824
1712706600	0.009107	0.000741	8.86	0.008397	0.010298	0.008008	2006870690
1712620200	0.008366	0.000227	2.79	0.008077	0.0085	0.00783	186022526
1712533800	0.008139	5.6E-5	0.69	0.007809	0.008545	0.00767	367018762
1712447400	0.008083	7.8E-5	0.97	0.007991	0.008235	0.00787	19661465
1712361000	0.008005	-6.3E-5	-0.78	0.008045	0.008362	0.007646	441339115
1712274600	0.008068	-0.001949	-19.46	0.009933	0.010208	0.007997	374192712
1712188200	0.010017	-0.001576	-13.59	0.011769	0.0145	0.009752	2199740553
1712101800	0.011593	0.002008	20.95	0.009546	0.014075	0.00831	3224451967
1712015400	0.009585	0.003304	52.60	0.006285	0.009986	0.0062	2108405570
1711929000	0.006281	9.8E-5	1.58	0.006197	0.006323	0.006151	2567357
1711842600	0.006183	0.000329	5.62	0.006209	0.006389	0.006012	334568492
1711756200	0.005854	1.0E-6	0.02	0.005887	0.005897	0.005828	548342
1711669800	0.005853	2.9E-5	0.50	0.005835	0.005954	0.005674	30932950
1711583400	0.005824	2.0E-6	0.03	0.006023	0.00615	0.00578	88741253
1711497000	0.005822	7.8E-5	1.36	0.005748	0.005846	0.005748	1100023
1711410600	0.005744	0.00033	6.10	0.005524	0.006199	0.005519	128327596
1711324200	0.005414	7.4E-5	1.39	0.00534	0.005414	0.00534	660579
1711237800	0.00534	8.7E-5	1.66	0.005319	0.005483	0.005319	17045492
1711151400	0.005253	-4.1E-5	-0.77	0.005319	0.005371	0.005253	888031
1711065000	0.005294	4.4E-5	0.84	0.005248	0.0054	0.005051	38512605
1710978600	0.00525	0.000314	6.36	0.00564	0.00564	0.004491	98308593
1710892200	0.004936	-0.000593	-10.73	0.00564	0.00564	0.004894	9591075
1710805800	0.005529	-0.000111	-1.97	0.005642	0.005642	0.005392	317248
1710719400	0.00564	0.000307	5.76	0.005376	0.005778	0.00513	62121126
1710633000	0.005333	-0.000717	-11.85	0.006067	0.00632	0.00525	103817428
1710546600	0.00605	-0.000181	-2.90	0.006402	0.006515	0.0054	206993009
1710460200	0.006231	-0.000494	-7.35	0.006433	0.006467	0.006041	85215914
1710373800	0.006725	0.000663	10.94	0.006837	0.006968	0.0067	84349183
1710287400	0.006062	0.000146	2.47	0.005955	0.006082	0.005949	17500130
1710201000	0.005916	0.000285	5.06	0.005661	0.006205	0.005377	517621442
1710114600	0.005631	-0.00014	-2.43	0.005775	0.006069	0.0052	334435401
1710028200	0.005771	0.000444	8.33	0.005339	0.00581	0.005329	204564128
1709941800	0.005327	-3.0E-5	-0.56	0.005449	0.005554	0.00506	231045928
1709855400	0.005357	1.5E-5	0.28	0.005343	0.005357	0.005334	329236
1709769000	0.005342	0.000159	3.07	0.00514	0.005697	0.004933	301332829
1709682600	0.005183	-0.000417	-7.45	0.00596	0.006661	0.0042	889583029
1709596200	0.0056	-8.7E-5	-1.53	0.005607	0.005672	0.005553	141613170
1709509800	0.005687	3.8E-5	0.67	0.005651	0.005714	0.005628	4884441
1709423400	0.005649	-5.2E-5	-0.91	0.005679	0.005808	0.005625	15060258
1709337000	0.005701	-0.000113	-1.94	0.005888	0.005888	0.005493	224811241
1709250600	0.005814	-4.1E-5	-0.70	0.005831	0.005831	0.005552	253117080
1709164200	0.005855	-3.5E-5	-0.59	0.005896	0.0059	0.005681	37858479
1709077800	0.00589	0.000168	2.94	0.00689	0.007643	0.0054	1515491289
1708991400	0.005722	0.001998	53.65	0.005523	0.006182	0.005291	331794309
1708905000	0.003724	0.000224	6.40	0.003545	0.003738	0.003545	1485282
1708818600	0.0035	-6.8E-5	-1.91	0.0036	0.0036	0.0035	1681293
1708732200	0.003568	2.8E-5	0.79	0.003545	0.003593	0.003545	2058487
1708645800	0.00354	6.4E-5	1.84	0.003566	0.003706	0.003352	100429835
1708559400	0.003476	-0.000135	-3.74	0.003566	0.003566	0.003476	2403624
1708473000	0.003611	-4.0E-5	-1.10	0.003566	0.003671	0.003566	3588264
1708386600	0.003651	8.1E-5	2.27	0.003639	0.003651	0.003611	737488
1708300200	0.00357	1.0E-6	0.03	0.003566	0.003589	0.003541	3888414
1708213800	0.003569	6.1E-5	1.74	0.003504	0.003628	0.003372	77224161
1708127400	0.003508	6.8E-5	1.98	0.003447	0.00405	0.00342	426247814
1708041000	0.00344	0.000114	3.43	0.003293	0.0035	0.003293	90870527
1707954600	0.003326	0.000108	3.36	0.003218	0.003346	0.003199	55039185
1707868200	0.003218	0.000124	4.01	0.003046	0.003268	0.003046	36021707
1707781800	0.003094	3.9E-5	1.28	0.003053	0.003094	0.003053	83322
1707695400	0.003055	2.8E-5	0.93	0.003046	0.003071	0.003032	6337470
1707609000	0.003027	-1.0E-6	-0.03	0.003003	0.003091	0.002972	42159873
1707522600	0.003028	2.5E-5	0.83	0.003003	0.003028	0.00299	137889
1707436200	0.003003	0.0001	3.44	0.002891	0.00305	0.002891	27127679
1707349800	0.002903	1.2E-5	0.42	0.002891	0.002903	0.002883	181160
1707263400	0.002891	-1.9E-5	-0.65	0.002859	0.002959	0.002859	19609598
1707177000	0.00291	5.1E-5	1.78	0.00284	0.002922	0.002807	10898178
1707090600	0.002859	-4.2E-5	-1.45	0.002901	0.002904	0.002824	10406631
1707004200	0.002901	-5.7E-5	-1.93	0.002958	0.002964	0.00289	6574770
1706917800	0.002958	4.3E-5	1.48	0.002909	0.002962	0.002883	9354249
1706831400	0.002915	1.2E-5	0.41	0.002903	0.002943	0.002848	8794141
1706745000	0.002903	-7.5E-5	-2.52	0.003019	0.003019	0.002866	25072649
1706658600	0.002978	-3.6E-5	-1.19	0.003	0.003079	0.002972	38870298
1706572200	0.003014	0.000109	3.75	0.002911	0.003018	0.002879	37699636
1706485800	0.002905	-4.4E-5	-1.49	0.002948	0.002978	0.002878	19984613
1706399400	0.002949	1.9E-5	0.65	0.002937	0.002984	0.002875	30953852
1706313000	0.00293	0.000119	4.23	0.002907	0.002956	0.002838	18540295

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