時価総額 $2.18T
-0.75%
ボリューム24h $45.61B
-5.79%
BTC % 58.6196%
-0.1%
ETH % 9.21901%
-0.1%
硬貨
34.665
取引所
204
ライブ
Verge (XVG) 履歴価格、日付別ボリュームデータ 米ドル - USD
Verge (XVG) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 4,250 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.00253 | $0.00244899 | $0.002576 | $0.002462 | $1,752,121 | $41,800,537 |
| Jun-12 2026 | $0.002448 | $0.002444 | $0.00254399 | $0.002513 | $1,943,958 | $40,445,737 |
| Jun-11 2026 | $0.002524 | $0.002391 | $0.002539 | $0.002391 | $1,680,816 | $41,701,405 |
| Jun-10 2026 | $0.00238699 | $0.002345 | $0.002489 | $0.002471 | $2,161,076 | $39,437,898 |
| Jun-09 2026 | $0.002466 | $0.00245899 | $0.002566 | $0.002553 | $4,002,407 | $40,743,132 |
| Jun-08 2026 | $0.002562 | $0.0025 | $0.002634 | $0.002574 | $1,507,534 | $42,329,239 |
| Jun-07 2026 | $0.002576 | $0.002474 | $0.002622 | $0.00248499 | $1,905,981 | $42,560,546 |
| Jun-06 2026 | $0.002484 | $0.002364 | $0.002561 | $0.002541 | $2,946,790 | $41,040,527 |
| Jun-05 2026 | $0.002499 | $0.002367 | $0.002649 | $0.00263 | $3,345,388 | $41,288,356 |
| Jun-04 2026 | $0.002617 | $0.002595 | $0.002948 | $0.002925 | $3,326,593 | $43,237,946 |
| Jun-03 2026 | $0.002934 | $0.002866 | $0.003068 | $0.002993 | $3,634,969 | $48,475,405 |
| Jun-02 2026 | $0.002985 | $0.002934 | $0.003302 | $0.003302 | $2,943,094 | $49,318,024 |
| Jun-01 2026 | $0.003305 | $0.003236 | $0.003394 | $0.00331 | $2,182,288 | $54,605,049 |
| May-31 2026 | $0.003305 | $0.003231 | $0.003358 | $0.00324 | $1,212,416 | $54,605,049 |
| May-30 2026 | $0.003223 | $0.003212 | $0.003433 | $0.003212 | $2,397,244 | $53,250,249 |