Verge Historical Data - XVGGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Verge	XVGGBP	Crypto	86,263,916	Multi-algorithm

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.004118	89.64%	0.008713	0.008713	0.380643

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.004718	0.008713	0.004561	0.004594	0.000976 - 0.011663

Exchange	Last Trade	Size	Trade Price	Currency
GATE	14:52:07	1,922.20	0.004901	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
5,867.22	1,226,300.80	XVG	XVGEUR	XVGUSD	XVGBTC

XVGGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.004718	0.008713	0.003172	1,944,129.69	0.003995	84.66%
1 Month	0.009896	0.009918	0.003172	1,447,182.94	-0.001183	-11.95%
3 Months	0.002458	0.011663	0.002248	1,529,001.64	0.006255	254.54%
6 Months	0.002699	0.011663	0.00109	2,452,169.87	0.006014	222.80%
1 Year	0.00164	0.011663	0.000976	3,309,646.77	0.007073	431.20%
3 Years	0.046198	0.06092	0.000976	65,602,901.92	-0.037485	-81.14%
5 Years	0.005358	0.06092	0.000072	159,082,029.02	0.003354	62.60%

XVGGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 05 2024	0.004086	0.000015	0.37%	0.004081	0.004117	0.004017	1,344,440.00
May 04 2024	0.004071	0.000054	1.34%	0.00401	0.004104	0.003995	1,469,512.00
May 03 2024	0.004017	0.000242	6.42%	0.003772	0.004042	0.003754	2,050,150.00
May 02 2024	0.003774	0.000046	1.23%	0.007454	0.007469	0.003642	1,944,491.00
May 01 2024	0.003729	0.000332	9.77%	0.003398	0.003863	0.003172	2,174,514.00
Apr 30 2024	0.003397	-0.000669	-16.45%	0.004067	0.004122	0.003321	1,650,599.00
Apr 29 2024	0.004066	0.000038	0.94%	0.004718	0.008713	0.003955	2,975,198.00
Apr 28 2024	0.004028	-0.00000400	-0.10%	0.004024	0.004086	0.004013	2,164,771.00
Apr 27 2024	0.004031	-0.000053	-1.30%	0.004084	0.004092	0.004004	1,738,489.00
Apr 26 2024	0.004084	-0.000555	-11.96%	0.00464	0.004645	0.004059	1,661,153.00
Apr 25 2024	0.004639	-0.00000300	-0.06%	0.008257	0.008261	0.004031	1,458,218.00
Apr 24 2024	0.004642	-0.000157	-3.27%	0.004815	0.004845	0.004598	1,080,696.00
Apr 23 2024	0.004799	-0.000076	-1.56%	0.008654	0.008664	0.004776	1,407,158.00
Apr 22 2024	0.004875	0.00015	3.16%	0.004718	0.008778	0.004561	2,380,304.00
Apr 21 2024	0.004726	-0.00000100	-0.02%	0.004727	0.004786	0.004685	1,420,164.00
Apr 20 2024	0.004727	0.000582	14.05%	0.004134	0.004766	0.004095	1,333,275.00
Apr 19 2024	0.004145	0.000057	1.39%	0.008151	0.008151	0.003868	1,526,465.00
Apr 18 2024	0.004087	-0.000348	-7.85%	0.004442	0.004624	0.003936	1,472,779.00
Apr 17 2024	0.004435	-0.00018	-3.90%	0.004616	0.004668	0.00393	1,476,294.00
Apr 16 2024	0.004615	0.000029	0.63%	0.004584	0.004653	0.003979	1,357,209.00
Apr 15 2024	0.004585	-0.000176	-3.70%	0.004718	0.008514	0.004025	1,127,175.00
Apr 14 2024	0.004761	0.000015	0.32%	0.004718	0.005305	0.004561	1,083,408.00
Apr 13 2024	0.004747	-0.000672	-12.40%	0.005418	0.006032	0.004026	800,472.00
Apr 12 2024	0.005418	-0.001279	-19.10%	0.006712	0.008962	0.005314	894,551.00
Apr 11 2024	0.006698	-0.000049	-0.73%	0.006743	0.007337	0.006663	479,971.00
Apr 10 2024	0.006747	-0.000889	-11.64%	0.007636	0.007681	0.006444	498,601.00
Apr 09 2024	0.007636	0.000857	12.64%	0.006772	0.008181	0.00662	711,941.00
Apr 08 2024	0.006779	0.000214	3.26%	0.009896	0.009918	0.006607	839,110.00
Apr 07 2024	0.006565	0.000048	0.74%	0.00651	0.007166	0.006508	865,828.00
Apr 06 2024	0.006517	0.000083	1.29%	0.006416	0.006964	0.006395	965,757.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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