시가총액 $2.56T
1.41%
볼륨 24시간 $69.02B
-17.35%
BTC % 59.8959%
0.07%
ETH % 9.89536%
0.43%
코인
34.665
+1
거래소
875
실시간
Verge (XVG) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Verge (XVG) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 4,229 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00341747 | $0.00319695 | $0.00341747 | $0.00326546 | $3,203,534 | $56,463,366 |
| May-22 2026 | $0.00333421 | $0.00333421 | $0.00344665 | $0.00344665 | $2,563,362 | $55,087,800 |
| May-21 2026 | $0.00344695 | $0.00341407 | $0.00350113 | $0.00347908 | $3,124,834 | $56,950,462 |
| May-20 2026 | $0.00351682 | $0.00318908 | $0.00351682 | $0.00318908 | $4,633,764 | $58,104,820 |
| May-19 2026 | $0.00318848 | $0.00317216 | $0.00331008 | $0.0032156 | $3,522,894 | $52,679,971 |
| May-18 2026 | $0.00320411 | $0.00313483 | $0.00320411 | $0.00313483 | $3,009,434 | $52,938,231 |
| May-17 2026 | $0.00333215 | $0.00320959 | $0.0034408 | $0.00325252 | $4,167,444 | $55,053,661 |
| May-16 2026 | $0.00325564 | $0.00316603 | $0.00341388 | $0.00338156 | $2,459,175 | $53,789,644 |
| May-15 2026 | $0.00337792 | $0.00334903 | $0.00369256 | $0.00367704 | $5,198,767 | $55,809,880 |
| May-14 2026 | $0.00371904 | $0.00338603 | $0.00372231 | $0.00344919 | $6,017,860 | $61,445,901 |
| May-13 2026 | $0.00343229 | $0.00339108 | $0.00362446 | $0.00356007 | $3,235,572 | $56,708,130 |
| May-12 2026 | $0.00358553 | $0.00355481 | $0.00374139 | $0.00373634 | $3,710,912 | $59,240,037 |
| May-11 2026 | $0.00374412 | $0.00369795 | $0.00380756 | $0.00380756 | $3,495,370 | $61,860,241 |
| May-10 2026 | $0.00379511 | $0.00365531 | $0.00383803 | $0.00367246 | $5,439,196 | $62,702,665 |
| May-09 2026 | $0.00372759 | $0.00365778 | $0.00380494 | $0.00377234 | $3,057,223 | $61,587,153 |