1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. Verge (XVGUSD)
  6. Histórico

XVGUSD

Verge (XVGUSD)

XVGUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Feb 2023 0.003214 -0.000048 -1.47% 0.003266 0.003506 0.002967 1,611,805.00
04 Feb 2023 0.003262 0.000214 7.01% 0.003046 0.003284 0.003025 7,544,252.00
03 Feb 2023 0.003048 -0.00000600 -0.20% 0.003062 0.003318 0.003018 920,762.00
02 Feb 2023 0.003055 -0.000028 -0.91% 0.003083 0.003373 0.003051 708,287.00
01 Feb 2023 0.003082 0.000074 2.46% 0.002966 0.003464 0.002955 1,334,691.00
31 Ene 2023 0.003008 0.000045 1.52% 0.002966 0.003021 0.002955 984,820.00
30 Ene 2023 0.002963 -0.000126 -4.08% 0.002959 0.003786 0.002715 2,068,445.00
29 Ene 2023 0.003089 -0.000132 -4.10% 0.002995 0.003302 0.002987 1,360,878.00
28 Ene 2023 0.003222 0.000223 7.45% 0.003003 0.003227 0.002976 2,343,216.00
27 Ene 2023 0.002998 0.000235 8.49% 0.002764 0.003232 0.002718 1,691,292.00
26 Ene 2023 0.002764 -0.000014 -0.50% 0.002777 0.003025 0.002745 1,705,593.00
25 Ene 2023 0.002778 0.000061 2.25% 0.002943 0.003211 0.00268 5,542,526.00
24 Ene 2023 0.002717 -0.000038 -1.38% 0.002753 0.00323 0.002707 10,042,291.00
23 Ene 2023 0.002755 0.00003 1.10% 0.002959 0.003644 0.002715 2,464,218.00
22 Ene 2023 0.002725 -0.00000500 -0.18% 0.002959 0.002998 0.002684 1,089,812.00
21 Ene 2023 0.00273 -0.000215 -7.30% 0.002941 0.003034 0.002713 6,162,242.00
20 Ene 2023 0.002945 0.000206 7.52% 0.002742 0.003173 0.002703 12,824,241.00
19 Ene 2023 0.002739 -0.000159 -5.49% 0.002897 0.002965 0.002686 1,803,936.00
18 Ene 2023 0.002899 0.000146 5.31% 0.002752 0.003028 0.002692 2,336,325.00
17 Ene 2023 0.002752 0.00000033 0.01% 0.002754 0.003016 0.002717 1,555,350.00
16 Ene 2023 0.002752 0.000041 1.51% 0.002658 0.00338 0.002647 8,989,829.00
15 Ene 2023 0.002711 -0.000233 -7.91% 0.002928 0.003113 0.002698 2,324,673.00
14 Ene 2023 0.002944 0.000162 5.83% 0.002793 0.003143 0.002693 2,251,894.00
13 Ene 2023 0.002782 -0.00005 -1.77% 0.002829 0.003093 0.002621 7,244,379.00
12 Ene 2023 0.002832 0.000148 5.51% 0.002688 0.003018 0.002609 4,901,529.00
11 Ene 2023 0.002684 -0.000105 -3.76% 0.002785 0.002814 0.002599 3,621,565.00
10 Ene 2023 0.002789 0.000039 1.42% 0.002751 0.002964 0.002593 1,945,220.00
09 Ene 2023 0.00275 0.000192 7.50% 0.002658 0.002948 0.002578 2,527,663.00
08 Ene 2023 0.002558 -0.000153 -5.64% 0.002712 0.002891 0.002538 2,720,963.00
07 Ene 2023 0.002711 -0.00000200 -0.07% 0.002711 0.002886 0.002536 1,389,698.00
06 Ene 2023 0.002713 0.000189 7.47% 0.002524 0.002889 0.00251 1,093,159.00
05 Ene 2023 0.002524 -0.00017 -6.31% 0.002527 0.002865 0.002517 1,735,498.00
04 Ene 2023 0.002695 0.000194 7.78% 0.002666 0.002849 0.002522 1,624,807.00
03 Ene 2023 0.0025 -0.000171 -6.40% 0.002663 0.002848 0.002499 4,215,751.00
02 Ene 2023 0.002671 0.000015 0.56% 0.002658 0.002838 0.002592 2,237,303.00
01 Ene 2023 0.002656 0.000011 0.42% 0.002643 0.002659 0.00248 776,278.00
31 Dic 2022 0.002645 -0.00001 -0.38% 0.002489 0.002817 0.002486 3,796,712.00
30 Dic 2022 0.002655 -0.00000600 -0.23% 0.00266 0.002811 0.002478 2,661,733.00
29 Dic 2022 0.002661 0.000015 0.57% 0.002648 0.002826 0.002637 1,069,040.00
28 Dic 2022 0.002646 -0.000192 -6.77% 0.002839 0.003008 0.002488 2,700,132.00
27 Dic 2022 0.002838 0.000136 5.04% 0.002707 0.003001 0.002494 8,955,840.00
26 Dic 2022 0.002702 0.00001 0.37% 0.002694 0.002702 0.00252 1,543,347.00
25 Dic 2022 0.002692 -0.00000300 -0.11% 0.002694 0.002857 0.00252 1,190,299.00
24 Dic 2022 0.002695 0.000011 0.41% 0.002517 0.002863 0.002517 1,493,406.00
23 Dic 2022 0.002684 -0.00000700 -0.26% 0.00252 0.002864 0.002518 2,408,952.00
22 Dic 2022 0.00269 0.00000100 0.04% 0.002692 0.002838 0.002489 2,370,121.00
21 Dic 2022 0.002689 0.000155 6.12% 0.002536 0.002864 0.002511 4,399,961.00
20 Dic 2022 0.002534 -0.000098 -3.72% 0.002631 0.002884 0.002462 26,441,854.00
19 Dic 2022 0.002632 0.000116 4.62% 0.002496 0.002827 0.002489 17,174,958.00
18 Dic 2022 0.002516 -0.00017 -6.33% 0.002515 0.002699 0.002337 3,913,709.00
17 Dic 2022 0.002686 0.000196 7.86% 0.002496 0.002686 0.002489 3,199,037.00
16 Dic 2022 0.002491 -0.000116 -4.45% 0.002606 0.002861 0.002357 12,581,628.00
15 Dic 2022 0.002606 -0.000245 -8.59% 0.002671 0.002838 0.002425 2,910,444.00
14 Dic 2022 0.002851 0.000185 6.94% 0.002666 0.00286 0.00249 4,117,857.00
13 Dic 2022 0.002666 -0.000087 -3.16% 0.002579 0.002871 0.002403 7,600,455.00
12 Dic 2022 0.002753 0.000188 7.35% 0.002303 0.002755 0.0023 7,849,357.00
11 Dic 2022 0.002564 0.00017 7.08% 0.002397 0.00275 0.002397 22,170,278.00
10 Dic 2022 0.002395 -0.00000400 -0.17% 0.002569 0.002744 0.002395 13,592,357.00
09 Dic 2022 0.002399 -0.000013 -0.54% 0.002413 0.002575 0.002392 6,566,156.00
08 Dic 2022 0.002412 -0.000115 -4.55% 0.002357 0.002595 0.002347 1,001,939.00
07 Dic 2022 0.002527 -0.000032 -1.25% 0.002563 0.002569 0.002344 4,367,884.00
06 Dic 2022 0.002559 0.000184 7.76% 0.002546 0.002565 0.002368 5,290,896.00
05 Dic 2022 0.002375 -0.000025 -1.04% 0.002303 0.002739 0.0023 6,931,335.00
04 Dic 2022 0.0024 0.000032 1.35% 0.002366 0.002562 0.002366 2,531,164.00
03 Dic 2022 0.002368 -0.000193 -7.54% 0.002395 0.002561 0.002364 1,343,346.00
02 Dic 2022 0.00256 0.000018 0.71% 0.002545 0.00271 0.002367 2,783,849.00
01 Dic 2022 0.002543 -0.000039 -1.51% 0.002303 0.002711 0.0023 7,350,520.00
30 Nov 2022 0.002582 0.000117 4.75% 0.002303 0.002732 0.0023 10,705,686.00
29 Nov 2022 0.002465 -0.000129 -4.97% 0.002268 0.002636 0.001307 1,979,856.00
28 Nov 2022 0.002594 0.000129 5.22% 0.002467 0.002619 0.002257 3,730,291.00
27 Nov 2022 0.002466 -0.00000300 -0.12% 0.002303 0.002651 0.002303 7,577,528.00
26 Nov 2022 0.002469 0.000153 6.62% 0.00231 0.002642 0.002295 1,505,343.00
25 Nov 2022 0.002316 -0.00017 -6.84% 0.00249 0.00249 0.002294 5,067,165.00
24 Nov 2022 0.002486 0.000158 6.77% 0.002651 0.002685 0.002314 5,229,887.00
23 Nov 2022 0.002328 0.000226 10.77% 0.002105 0.002961 0.0021 24,275,494.00
22 Nov 2022 0.002102 0.00005 2.44% 0.00221 0.002229 0.002047 3,646,156.00
21 Nov 2022 0.002052 -0.00006 -2.84% 0.002109 0.002253 0.002016 7,318,457.00
20 Nov 2022 0.002112 -0.000057 -2.63% 0.002168 0.002335 0.002106 10,444,095.00
19 Nov 2022 0.002169 0.00000082 0.04% 0.002169 0.002333 0.002152 13,235,106.00
18 Nov 2022 0.002168 -0.00000200 -0.09% 0.00217 0.002352 0.00215 5,277,033.00
17 Nov 2022 0.00217 0.00000800 0.37% 0.002168 0.002339 0.002134 7,166,923.00
16 Nov 2022 0.002162 -0.000029 -1.32% 0.002197 0.002369 0.002127 6,115,609.00
15 Nov 2022 0.002191 0.000021 0.97% 0.002325 0.002548 0.002154 13,393,845.00
14 Nov 2022 0.00217 0.000049 2.31% 0.002556 0.002556 0.001973 18,637,583.00
13 Nov 2022 0.00212 -0.000393 -15.63% 0.002181 0.002531 0.002111 22,355,146.00
12 Nov 2022 0.002514 -0.00003 -1.18% 0.002556 0.002556 0.002177 6,419,098.00
11 Nov 2022 0.002544 0.000088 3.58% 0.00246 0.002606 0.00216 10,171,871.00
10 Nov 2022 0.002455 0.000082 3.45% 0.002063 0.002715 0.002062 9,950,976.00
09 Nov 2022 0.002374 -0.000408 -14.67% 0.002766 0.002787 0.002021 25,813,302.00
08 Nov 2022 0.002781 -0.000304 -9.85% 0.003092 0.003355 0.00252 41,483,717.00
Su Consulta Reciente
COIN
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:20230206 07:06:39