XVGUSD

Verge (XVGUSD)

XVGUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Nov 2022 0.002407 -0.000103 -4.10% 0.002491 0.002562 0.002393 897,214.00
24 Nov 2022 0.00251 -0.000192 -7.11% 0.002692 0.002866 0.002456 1,680,578.00
23 Nov 2022 0.002702 0.000454 20.20% 0.002227 16,453.00 0.00218 11,084,583.00
22 Nov 2022 0.002248 0.00 0.00% 0.002248 0.002248 0.002248 0.00
21 Nov 2022 0.002248 0.00 0.00% 0.002248 0.002248 0.002248 0.00
20 Nov 2022 0.002248 0.000027 1.22% 0.002228 0.002504 0.002215 1,676,520.00
19 Nov 2022 0.00222 0.000012 0.54% 0.002208 0.002409 0.002159 1,483,304.00
18 Nov 2022 0.002208 0.000013 0.59% 0.002197 0.002227 0.002162 455,429.00
17 Nov 2022 0.002196 -0.000032 -1.44% 0.002227 0.002257 0.002138 664,607.00
16 Nov 2022 0.002227 0.000028 1.27% 0.002295 0.002369 0.00217 772,329.00
15 Nov 2022 0.002199 0.00 0.00% 0.002199 0.002199 0.002199 0.00
14 Nov 2022 0.002199 0.00001 0.46% 0.002234 0.002262 0.0021 1,491,016.00
13 Nov 2022 0.002189 -0.000082 -3.61% 0.002271 0.002311 0.002171 2,389,367.00
12 Nov 2022 0.002271 -0.000094 -3.97% 0.002366 0.002381 0.002242 544,662.00
11 Nov 2022 0.002365 -0.000342 -12.63% 0.002503 0.002522 0.002293 964,091.00
10 Nov 2022 0.002707 0.00 0.00% 0.002707 0.002707 0.002707 0.00
09 Nov 2022 0.002707 0.00 0.00% 0.002707 0.002707 0.002707 0.00
08 Nov 2022 0.002707 -29.58 -99.99% 0.003263 0.003269 0.00255 2,797,615.00
07 Nov 2022 29.58 29.58 889,604.33% 0.003312 30.03 0.00000550 622,386.00
06 Nov 2022 0.003325 0.000035 1.06% 0.003289 0.00348 0.003271 947,213.00
05 Nov 2022 0.003289 -0.000052 -1.56% 0.003341 0.00339 0.003278 787,892.00
04 Nov 2022 0.003341 0.000157 4.92% 0.003168 0.003383 0.003147 1,092,602.00
03 Nov 2022 0.003185 -0.00000300 -0.09% 0.003092 0.003246 0.003075 611,029.00
02 Nov 2022 0.003188 0.00 0.00% 0.003188 0.003188 0.003188 0.00
01 Nov 2022 0.003188 0.000024 0.76% 0.003148 0.003228 0.003147 778,537.00
31 Oct 2022 0.003164 -0.000111 -3.39% 0.003272 0.003272 0.003111 1,404,605.00
30 Oct 2022 0.003275 0.000086 2.70% 0.003169 0.003275 0.003161 855,970.00
29 Oct 2022 0.003189 0.000041 1.30% 0.003155 0.00326 0.003139 786,064.00
28 Oct 2022 0.003148 0.000021 0.67% 0.003109 0.0032 0.003082 753,033.00
27 Oct 2022 0.003127 -0.000028 -0.89% 0.003149 0.003224 0.003115 960,945.00
26 Oct 2022 0.003156 0.000012 0.38% 0.003169 0.003207 0.003129 938,999.00
25 Oct 2022 0.003143 0.000034 1.09% 0.003104 0.003216 0.003054 783,494.00
24 Oct 2022 0.003109 -0.000056 -1.77% 0.003167 0.003216 0.003081 595,555.00
23 Oct 2022 0.003166 -0.000016 -0.50% 0.0032 0.003215 0.003107 584,366.00
22 Oct 2022 0.003181 0.000073 2.35% 0.003121 0.00323 0.003061 630,798.00
21 Oct 2022 0.003108 0.000015 0.48% 0.003089 0.003149 0.003039 469,671.00
20 Oct 2022 0.003093 -0.000148 -4.57% 0.003098 0.003237 0.00306 1,236,427.00
19 Oct 2022 0.003241 0.00 0.00% 0.003241 0.003241 0.003241 0.00
18 Oct 2022 0.003241 0.000044 1.38% 0.003212 0.003277 0.003134 522,132.00
17 Oct 2022 0.003197 -0.00004 -1.24% 0.003237 0.003436 0.003178 870,340.00
16 Oct 2022 0.003237 0.000136 4.38% 0.003084 0.003299 0.003071 1,637,107.00
15 Oct 2022 0.003101 0.000048 1.57% 0.003042 0.003148 0.00304 916,107.00
14 Oct 2022 0.003053 -0.000019 -0.62% 0.003072 0.003187 0.003027 640,530.00
13 Oct 2022 0.003072 -0.000177 -5.45% 0.003115 0.003123 0.002953 1,342,709.00
12 Oct 2022 0.003249 0.00 0.00% 0.003249 0.003249 0.003249 0.00
11 Oct 2022 0.003249 -0.000012 -0.37% 0.00326 0.003473 0.003218 1,331,498.00
10 Oct 2022 0.003261 -0.000073 -2.19% 0.00335 0.003364 0.003255 860,926.00
09 Oct 2022 0.003334 -0.000018 -0.54% 0.003352 0.003376 0.003323 547,706.00
08 Oct 2022 0.003352 -0.00002 -0.59% 0.003371 0.003413 0.003314 870,926.00
07 Oct 2022 0.003371 -0.000014 -0.41% 0.003385 0.003404 0.003316 1,559,231.00
06 Oct 2022 0.003385 -0.00004 -1.17% 0.003393 0.003436 0.003369 1,090,665.00
05 Oct 2022 0.003425 0.00 0.00% 0.003425 0.003425 0.003425 0.00
04 Oct 2022 0.003425 0.000056 1.66% 0.003367 0.003552 0.003317 3,179,830.00
03 Oct 2022 0.003369 0.000109 3.34% 0.003253 0.003528 0.00323 1,302,009.00
02 Oct 2022 0.00326 0.00000700 0.22% 0.00327 0.003406 0.003209 784,918.00
01 Oct 2022 0.003252 -0.000025 -0.76% 0.003278 0.003343 0.003213 3,699,133.00
30 Sep 2022 0.003277 -0.000032 -0.97% 0.003308 0.003366 0.003254 3,099,925.00
29 Sep 2022 0.003309 -0.00001 -0.30% 0.003315 0.003343 0.003226 2,947,979.00
28 Sep 2022 0.003318 0.000079 2.44% 0.003239 0.003747 0.003131 5,983,832.00
27 Sep 2022 0.003239 -0.00000100 -0.03% 0.00324 0.03176 0.003209 4,378,640.00
26 Sep 2022 0.00324 -0.00000500 -0.15% 0.003262 0.003283 0.003156 1,103,236.00
25 Sep 2022 0.003246 0.000036 1.12% 0.003211 0.003292 0.003206 6,855,593.00
24 Sep 2022 0.00321 -0.000099 -2.99% 0.003317 0.00334 0.003204 1,302,888.00
23 Sep 2022 0.003309 0.000011 0.33% 0.003289 0.003345 0.003198 1,719,232.00
22 Sep 2022 0.003298 0.000085 2.65% 0.003207 0.003308 0.003177 581,553.00
21 Sep 2022 0.003213 -0.000039 -1.20% 0.003235 0.003422 0.003156 973,668.00
20 Sep 2022 0.003252 0.000043 1.34% 0.003248 0.003523 0.003196 1,594,291.00
19 Sep 2022 0.003209 0.00 0.00% 0.003209 0.003209 0.003209 0.00
18 Sep 2022 0.003209 -0.000169 -5.00% 0.003378 0.003705 0.003202 2,828,750.00
17 Sep 2022 0.003378 0.000178 5.55% 0.003193 0.003616 0.003174 2,471,929.00
16 Sep 2022 0.003201 -0.000075 -2.29% 0.003265 0.003373 0.003184 8,098,304.00
15 Sep 2022 0.003275 -0.000097 -2.88% 0.003416 0.003664 0.003258 1,473,583.00
14 Sep 2022 0.003373 -0.000205 -5.73% 0.003365 19.17 0.003281 7,254,227.00
13 Sep 2022 0.003578 0.00 0.00% 0.003578 0.003578 0.003578 0.00
12 Sep 2022 0.003578 -0.000234 -6.14% 0.003837 0.004316 0.003527 6,683,361.00
11 Sep 2022 0.003811 0.000587 18.22% 0.003224 0.004416 0.003204 4,859,602.00
10 Sep 2022 0.003224 -0.000046 -1.41% 0.003289 0.003295 0.003167 10,409,469.00
09 Sep 2022 0.00327 0.000118 3.73% 0.003149 0.003303 0.003137 1,556,894.00
08 Sep 2022 0.003152 0.000098 3.21% 0.003063 0.00318 0.002997 932,619.00
07 Sep 2022 0.003054 0.000108 3.66% 0.002942 0.003119 0.002905 1,516,680.00
06 Sep 2022 0.002946 -0.000154 -4.97% 0.003089 0.003184 0.002935 1,352,834.00
05 Sep 2022 0.0031 -0.00000900 -0.29% 0.003138 0.003145 0.003017 631,590.00
04 Sep 2022 0.003109 -0.00000900 -0.29% 0.003118 0.003136 0.003039 889,228.00
03 Sep 2022 0.003117 -0.000214 -6.42% 0.003132 0.003157 0.003088 770,514.00
02 Sep 2022 0.003331 0.00 0.00% 0.003331 0.003331 0.003331 0.00
01 Sep 2022 0.003331 0.00 0.00% 0.003331 0.003331 0.003331 0.00
31 Ago 2022 0.003331 0.000314 10.41% 0.002939 2,819,800.00 0.000169 11,857,887.00
30 Ago 2022 0.003017 0.00 0.00% 0.003017 0.003017 0.003017 0.00
29 Ago 2022 0.003017 0.000128 4.42% 0.002898 0.003045 0.00283 2,031,355.00
28 Ago 2022 0.002889 -0.000016 -0.55% 0.002904 0.002997 0.002873 825,536.00
27 Ago 2022 0.002905 -0.000127 -4.19% 0.003 0.00301 0.002849 1,597,011.00
Su Consulta Reciente
BFNX
XVGUSD
Verge
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221126 13:41:34