Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Verge Tether (XVGUSDT)
XVGUSDT
Verge Tether (XVGUSDT)
0.002910 $
-0.000053 (%-1.79)
Overview
Technicals
Comments
Archive

XVGUSDT: Verge Tether Historical Data

Historical price data, yearly archive and performance analysis for Verge Tether.

Historical Chart

Loading chart...

Average

OPEN 0.0065
CLOSE 0.0065

Low

LOW 0.0032

High

HIGH 0.0167
DATE OPEN HIGH LOW CLOSE
01/01/2025 0.0131 0.0151 0.0127 0.0142
01/02/2025 0.0142 0.0158 0.0138 0.0153
01/03/2025 0.0153 0.0159 0.0144 0.0151
01/04/2025 0.0151 0.0167 0.0149 0.0153
01/05/2025 0.0153 0.0159 0.0147 0.0152
01/06/2025 0.0152 0.0161 0.0149 0.0153
01/07/2025 0.0153 0.0157 0.0129 0.0129
01/08/2025 0.0129 0.0132 0.0118 0.0125
01/09/2025 0.0125 0.0127 0.0112 0.0116
01/10/2025 0.0116 0.0123 0.0115 0.0119
01/11/2025 0.0118 0.0124 0.0115 0.012
01/12/2025 0.0121 0.0122 0.0113 0.0114
01/13/2025 0.0114 0.0118 0.0103 0.0115
01/14/2025 0.0115 0.0127 0.0113 0.0121
01/15/2025 0.0121 0.0147 0.0117 0.0144
01/16/2025 0.0144 0.0144 0.0132 0.0135
01/17/2025 0.0135 0.0142 0.0134 0.014
01/18/2025 0.014 0.0141 0.0119 0.0122
01/19/2025 0.0122 0.0126 0.0107 0.0109
01/20/2025 0.0109 0.012 0.0104 0.0108
01/21/2025 0.0108 0.0115 0.0102 0.0111
01/22/2025 0.0111 0.0113 0.0107 0.0107
01/23/2025 0.0107 0.0109 0.0101 0.0104
01/24/2025 0.0104 0.0106 0.0097 0.0097
01/25/2025 0.0097 0.01 0.0094 0.0097
01/26/2025 0.0097 0.0098 0.0091 0.0091
01/27/2025 0.0091 0.0091 0.0079 0.0085
01/28/2025 0.0085 0.0088 0.0076 0.0077
01/29/2025 0.0077 0.0086 0.0076 0.0082
01/30/2025 0.0082 0.0093 0.0081 0.0087
01/31/2025 0.0087 0.0092 0.0086 0.0087
02/01/2025 0.0087 0.0088 0.0075 0.0075
02/02/2025 0.0075 0.0077 0.0064 0.0069
02/03/2025 0.0069 0.0074 0.0048 0.0072
02/04/2025 0.0072 0.0073 0.0064 0.0067
02/05/2025 0.0067 0.007 0.0064 0.0065
02/06/2025 0.0065 0.0067 0.006 0.0061
02/07/2025 0.0061 0.0068 0.0059 0.0062
02/08/2025 0.0062 0.0067 0.006 0.0066
02/09/2025 0.0066 0.0069 0.0062 0.0066
02/10/2025 0.0066 0.0068 0.0062 0.0066
02/11/2025 0.0066 0.0071 0.0063 0.0065
02/12/2025 0.0065 0.0071 0.0055 0.0069
02/13/2025 0.007 0.0074 0.0065 0.0067
02/14/2025 0.0067 0.0072 0.0066 0.0069
02/15/2025 0.0069 0.007 0.0066 0.0067
02/16/2025 0.0067 0.0067 0.0063 0.0064
02/17/2025 0.0064 0.0068 0.0062 0.0064
02/18/2025 0.0064 0.0064 0.0058 0.0062
02/19/2025 0.0062 0.0071 0.0061 0.0066
02/20/2025 0.0066 0.0069 0.0065 0.0069
02/21/2025 0.0069 0.0072 0.0063 0.0063
02/22/2025 0.0063 0.0067 0.0062 0.0065
02/23/2025 0.0065 0.0066 0.0063 0.0064
02/24/2025 0.0064 0.0065 0.0054 0.0055
02/25/2025 0.0055 0.0058 0.0051 0.0057
02/26/2025 0.0057 0.0059 0.0054 0.0057
02/27/2025 0.0057 0.0059 0.0055 0.0056
02/28/2025 0.0056 0.0057 0.0051 0.0056
03/01/2025 0.0056 0.0057 0.0053 0.0056
03/02/2025 0.0055 0.0071 0.0054 0.0065
03/03/2025 0.0065 0.0066 0.0053 0.0055
03/04/2025 0.0055 0.0055 0.0048 0.0053
03/05/2025 0.0053 0.0055 0.0051 0.0055
03/06/2025 0.0055 0.0056 0.0052 0.0053
03/07/2025 0.0053 0.0055 0.005 0.0053
03/08/2025 0.0053 0.0053 0.0051 0.0053
03/09/2025 0.0053 0.0054 0.0046 0.0046
03/10/2025 0.0046 0.005 0.0043 0.0044
03/11/2025 0.0044 0.0048 0.0041 0.0047
03/12/2025 0.0047 0.0048 0.0045 0.0048
03/13/2025 0.0048 0.0049 0.0045 0.0046
03/14/2025 0.0046 0.0049 0.0046 0.0048
03/15/2025 0.0048 0.0054 0.0048 0.0052
03/16/2025 0.0052 0.0053 0.0048 0.0048
03/17/2025 0.0048 0.0052 0.0048 0.0051
03/18/2025 0.0051 0.0051 0.0048 0.005
03/19/2025 0.005 0.0053 0.005 0.0052
03/20/2025 0.0052 0.0053 0.005 0.005
03/21/2025 0.005 0.0051 0.0049 0.005
03/22/2025 0.005 0.0053 0.0049 0.0051
03/23/2025 0.0051 0.0051 0.0049 0.0051
03/24/2025 0.0051 0.0054 0.005 0.0054
03/25/2025 0.0054 0.0056 0.0053 0.0055
03/26/2025 0.0055 0.0056 0.0052 0.0053
03/27/2025 0.0053 0.0054 0.0051 0.0052
03/28/2025 0.0052 0.0052 0.0047 0.0048
03/29/2025 0.0048 0.0048 0.0044 0.0046
03/30/2025 0.0045 0.0047 0.0045 0.0046
03/31/2025 0.0046 0.0047 0.0044 0.0045
04/01/2025 0.0045 0.0047 0.0045 0.0046
04/02/2025 0.0046 0.0046 0.0041 0.0042
04/03/2025 0.0042 0.0044 0.0039 0.0042
04/04/2025 0.0042 0.0043 0.0041 0.0042
04/05/2025 0.0042 0.0043 0.0041 0.0042
04/06/2025 0.0042 0.0043 0.0036 0.0037
04/07/2025 0.0037 0.004 0.0034 0.0038
04/08/2025 0.0038 0.0039 0.0035 0.0036
04/09/2025 0.0036 0.0042 0.0034 0.0041
04/10/2025 0.0041 0.0041 0.0038 0.004
04/11/2025 0.004 0.0043 0.004 0.0042
04/12/2025 0.0042 0.0044 0.0041 0.0044
04/13/2025 0.0044 0.0045 0.0041 0.0041
04/14/2025 0.0041 0.0044 0.0041 0.0042
04/15/2025 0.0042 0.0043 0.0041 0.0041
04/16/2025 0.0041 0.0042 0.004 0.0041
04/17/2025 0.0041 0.0044 0.0041 0.0043
04/18/2025 0.0043 0.0045 0.0043 0.0044
04/19/2025 0.0044 0.0046 0.0044 0.0045
04/20/2025 0.0045 0.0048 0.0044 0.0045
04/21/2025 0.0045 0.0047 0.0045 0.0046
04/22/2025 0.0046 0.0051 0.0045 0.005
04/23/2025 0.005 0.0053 0.005 0.0051
04/24/2025 0.0051 0.0052 0.0048 0.0052
04/25/2025 0.0052 0.0054 0.005 0.0053
04/26/2025 0.0053 0.0055 0.0052 0.0054
04/27/2025 0.0054 0.0055 0.005 0.0051
04/28/2025 0.0051 0.0055 0.0049 0.0053
04/29/2025 0.0053 0.0064 0.0053 0.0056
04/30/2025 0.0056 0.0057 0.0051 0.0053
05/01/2025 0.0053 0.0055 0.0053 0.0054
05/02/2025 0.0054 0.0054 0.0052 0.0054
05/03/2025 0.0054 0.0054 0.0049 0.0049
05/04/2025 0.0049 0.0049 0.0047 0.0047
05/05/2025 0.0047 0.0048 0.0046 0.0047
05/06/2025 0.0047 0.0047 0.0044 0.0046
05/07/2025 0.0046 0.0048 0.0045 0.0047
05/08/2025 0.0047 0.0054 0.0047 0.0053
05/09/2025 0.0053 0.0059 0.0053 0.0059
05/10/2025 0.0059 0.0066 0.0058 0.0065
05/11/2025 0.0065 0.0065 0.006 0.0063
05/12/2025 0.0062 0.0077 0.0062 0.007
05/13/2025 0.007 0.0085 0.0065 0.0082
05/14/2025 0.0082 0.0087 0.0071 0.0073
05/15/2025 0.0073 0.008 0.0068 0.0073
05/16/2025 0.0073 0.0075 0.0066 0.0067
05/17/2025 0.0067 0.0068 0.0064 0.0067
05/18/2025 0.0067 0.0074 0.0066 0.0072
05/19/2025 0.0072 0.0072 0.0065 0.0069
05/20/2025 0.0069 0.0072 0.0066 0.0069
05/21/2025 0.0069 0.0072 0.0068 0.0071
05/22/2025 0.0071 0.008 0.0071 0.0077
05/23/2025 0.0077 0.008 0.0069 0.0069
05/24/2025 0.0069 0.0074 0.0069 0.007
05/25/2025 0.007 0.0071 0.0065 0.007
05/26/2025 0.007 0.0074 0.0068 0.0071
05/27/2025 0.0071 0.0074 0.0069 0.0073
05/28/2025 0.0073 0.0082 0.0072 0.0075
05/29/2025 0.0075 0.0078 0.007 0.007
05/30/2025 0.007 0.0071 0.0059 0.006
05/31/2025 0.006 0.007 0.0058 0.0064
06/01/2025 0.0064 0.0069 0.0064 0.0067
06/02/2025 0.0067 0.0067 0.0063 0.0066
06/03/2025 0.0066 0.0069 0.0063 0.0063
06/04/2025 0.0063 0.0065 0.006 0.006
06/05/2025 0.006 0.0064 0.0056 0.0058
06/06/2025 0.0058 0.0061 0.0057 0.0058
06/07/2025 0.0058 0.0061 0.0058 0.006
06/08/2025 0.006 0.0062 0.0059 0.006
06/09/2025 0.006 0.0064 0.0059 0.0063
06/10/2025 0.0063 0.0065 0.0061 0.0065
06/11/2025 0.0065 0.0065 0.0059 0.006
06/12/2025 0.006 0.006 0.0055 0.0055
06/13/2025 0.0055 0.0055 0.005 0.0053
06/14/2025 0.0053 0.0054 0.0051 0.0052
06/15/2025 0.0052 0.0053 0.005 0.0052
06/16/2025 0.0052 0.0054 0.0051 0.0051
06/17/2025 0.0051 0.0052 0.0048 0.0049
06/18/2025 0.0049 0.005 0.0046 0.0049
06/19/2025 0.0049 0.005 0.0047 0.0048
06/20/2025 0.0048 0.005 0.0045 0.0046
06/21/2025 0.0046 0.0047 0.0043 0.0045
06/22/2025 0.0045 0.0046 0.0042 0.0045
06/23/2025 0.0045 0.005 0.0044 0.005
06/24/2025 0.005 0.0052 0.0049 0.0051
06/25/2025 0.0051 0.0053 0.0049 0.0049
06/26/2025 0.0049 0.0051 0.0047 0.0048
06/27/2025 0.0048 0.0053 0.0047 0.0051
06/28/2025 0.0051 0.0052 0.005 0.0052
06/29/2025 0.0052 0.0056 0.0051 0.0055
06/30/2025 0.0055 0.0055 0.0053 0.0054
07/01/2025 0.0054 0.0054 0.005 0.005
07/02/2025 0.005 0.0056 0.0049 0.0055
07/03/2025 0.0055 0.0056 0.0053 0.0054
07/04/2025 0.0054 0.0054 0.0051 0.0051
07/05/2025 0.0051 0.0054 0.0051 0.0051
07/06/2025 0.0051 0.0053 0.005 0.0052
07/07/2025 0.0052 0.0053 0.005 0.0051
07/08/2025 0.0051 0.0054 0.005 0.0053
07/09/2025 0.0053 0.0057 0.0052 0.0056
07/10/2025 0.0056 0.0065 0.0055 0.0063
07/11/2025 0.0063 0.0073 0.006 0.0062
07/12/2025 0.0062 0.0065 0.0059 0.0062
07/13/2025 0.0062 0.0068 0.0061 0.0065
07/14/2025 0.0065 0.0069 0.0064 0.0064
07/15/2025 0.0064 0.0068 0.0062 0.0067
07/16/2025 0.0067 0.0069 0.0064 0.0066
07/17/2025 0.0066 0.0075 0.0065 0.0071
07/18/2025 0.0071 0.0086 0.0069 0.0071
07/19/2025 0.0071 0.0077 0.0069 0.0075
07/20/2025 0.0075 0.0083 0.0073 0.0078
07/21/2025 0.0078 0.0081 0.0076 0.0078
07/22/2025 0.0078 0.008 0.0074 0.0079
07/23/2025 0.0079 0.0079 0.0068 0.0071
07/24/2025 0.0071 0.0072 0.0065 0.0068
07/25/2025 0.0069 0.007 0.0066 0.007
07/26/2025 0.007 0.0075 0.0069 0.0071
07/27/2025 0.0071 0.0075 0.007 0.0074
07/28/2025 0.0074 0.0076 0.0067 0.0068
07/29/2025 0.0068 0.0071 0.0066 0.0067
07/30/2025 0.0067 0.0067 0.0062 0.0066
07/31/2025 0.0066 0.0068 0.0062 0.0062
08/01/2025 0.0062 0.0063 0.0058 0.006
08/02/2025 0.006 0.0061 0.0057 0.0058
08/03/2025 0.0058 0.0062 0.0058 0.0061
08/04/2025 0.0061 0.0064 0.0061 0.0064
08/05/2025 0.0064 0.0064 0.0059 0.0061
08/06/2025 0.0061 0.0063 0.0058 0.0062
08/07/2025 0.0062 0.0066 0.0062 0.0066
08/08/2025 0.0066 0.007 0.0065 0.0069
08/09/2025 0.0069 0.0078 0.0068 0.0074
08/10/2025 0.0074 0.0076 0.007 0.0073
08/11/2025 0.0073 0.0075 0.0067 0.0068
08/12/2025 0.0068 0.0073 0.0067 0.0072
08/13/2025 0.0072 0.0074 0.0071 0.0073
08/14/2025 0.0073 0.0075 0.0064 0.0066
08/15/2025 0.0065 0.0067 0.0062 0.0065
08/16/2025 0.0065 0.0068 0.0065 0.0067
08/17/2025 0.0067 0.0069 0.0066 0.0066
08/18/2025 0.0066 0.0067 0.0063 0.0064
08/19/2025 0.0064 0.0065 0.0061 0.0061
08/20/2025 0.0061 0.0065 0.006 0.0064
08/21/2025 0.0064 0.0065 0.0061 0.0062
08/22/2025 0.0062 0.0068 0.006 0.0067
08/23/2025 0.0067 0.0068 0.0062 0.0064
08/24/2025 0.0064 0.0066 0.0061 0.0064
08/25/2025 0.0064 0.0065 0.0057 0.0058
08/26/2025 0.0058 0.0061 0.0057 0.006
08/27/2025 0.006 0.0061 0.0059 0.0059
08/28/2025 0.0059 0.0061 0.0059 0.0061
08/29/2025 0.0061 0.0061 0.0055 0.0056
08/30/2025 0.0056 0.0057 0.0055 0.0056
08/31/2025 0.0056 0.0057 0.0054 0.0054
09/01/2025 0.0054 0.0061 0.0052 0.0054
09/02/2025 0.0054 0.0055 0.0053 0.0055
09/03/2025 0.0055 0.0057 0.0054 0.0056
09/04/2025 0.0056 0.0056 0.0053 0.0054
09/05/2025 0.0054 0.0056 0.0054 0.0055
09/06/2025 0.0055 0.0056 0.0054 0.0055
09/07/2025 0.0055 0.0058 0.0055 0.0056
09/08/2025 0.0056 0.0059 0.0056 0.0059
09/09/2025 0.0059 0.0061 0.0057 0.0058
09/10/2025 0.0058 0.0061 0.0058 0.006
09/11/2025 0.006 0.0061 0.0059 0.006
09/12/2025 0.006 0.0061 0.0059 0.0061
09/13/2025 0.0061 0.0064 0.0061 0.0063
09/14/2025 0.0063 0.0063 0.0059 0.006
09/15/2025 0.006 0.006 0.0056 0.0058
09/16/2025 0.0057 0.0059 0.0056 0.0058
09/17/2025 0.0058 0.006 0.0056 0.006
09/18/2025 0.006 0.0061 0.0059 0.006
09/19/2025 0.006 0.0061 0.0057 0.0057
09/20/2025 0.0057 0.0059 0.0057 0.0058
09/21/2025 0.0058 0.0059 0.0057 0.0057
09/22/2025 0.0057 0.0058 0.0051 0.0053
09/23/2025 0.0053 0.0054 0.0051 0.0052
09/24/2025 0.0052 0.0054 0.0051 0.0053
09/25/2025 0.0053 0.0053 0.0047 0.0048
09/26/2025 0.0048 0.0049 0.0047 0.0049
09/27/2025 0.0049 0.005 0.0048 0.0049
09/28/2025 0.0049 0.005 0.0047 0.0049
09/29/2025 0.0049 0.0052 0.0049 0.005
09/30/2025 0.005 0.005 0.0048 0.005
10/01/2025 0.005 0.0064 0.0049 0.0063
10/02/2025 0.0063 0.0094 0.0061 0.0094
10/03/2025 0.0094 0.01 0.0066 0.0081
10/04/2025 0.0081 0.0092 0.0078 0.0085
10/05/2025 0.0085 0.0085 0.0076 0.0076
10/06/2025 0.0076 0.008 0.0075 0.0076
10/07/2025 0.0076 0.0078 0.007 0.007
10/08/2025 0.007 0.008 0.0069 0.0077
10/09/2025 0.0077 0.0079 0.0069 0.0074
10/10/2025 0.0074 0.0091 0.0032 0.0055
10/11/2025 0.0055 0.0062 0.0051 0.0054
10/12/2025 0.0054 0.0066 0.0053 0.0062
10/13/2025 0.0062 0.0076 0.0061 0.0066
10/14/2025 0.0066 0.0067 0.0058 0.0063
10/15/2025 0.0063 0.0067 0.0058 0.006
10/16/2025 0.006 0.0065 0.0057 0.0059
10/17/2025 0.0058 0.006 0.0054 0.0057
10/18/2025 0.0057 0.0062 0.0057 0.006
10/19/2025 0.006 0.0064 0.0056 0.0061
10/20/2025 0.0061 0.0065 0.006 0.0061
10/21/2025 0.0061 0.0064 0.0057 0.0057
10/22/2025 0.0057 0.006 0.0053 0.0055
10/23/2025 0.0055 0.0057 0.0052 0.0053
10/24/2025 0.0053 0.0056 0.0052 0.0055
10/25/2025 0.0055 0.006 0.0054 0.0059
10/26/2025 0.0059 0.0068 0.0058 0.0064
10/27/2025 0.0064 0.0066 0.006 0.0061
10/28/2025 0.0061 0.0062 0.0057 0.0058
10/29/2025 0.0058 0.006 0.0056 0.0058
10/30/2025 0.0058 0.006 0.0052 0.0054
10/31/2025 0.0054 0.0061 0.0053 0.006
11/01/2025 0.006 0.0075 0.0059 0.007
11/02/2025 0.007 0.0082 0.0067 0.0072
11/03/2025 0.0072 0.0076 0.006 0.0075
11/04/2025 0.0075 0.0091 0.0069 0.0074
11/05/2025 0.0074 0.0084 0.0067 0.008
11/06/2025 0.008 0.0084 0.0075 0.0079
11/07/2025 0.0079 0.0091 0.0077 0.0081
11/08/2025 0.0081 0.0083 0.0069 0.0072
11/09/2025 0.0072 0.0081 0.0068 0.0077
11/10/2025 0.0077 0.008 0.0072 0.0075
11/11/2025 0.0075 0.0076 0.0068 0.0068
11/12/2025 0.0068 0.0071 0.0064 0.0066
11/13/2025 0.0066 0.0068 0.0061 0.0063
11/14/2025 0.0063 0.0067 0.0059 0.0064
11/15/2025 0.0064 0.0081 0.0063 0.0077
11/16/2025 0.0077 0.008 0.0071 0.0073
11/17/2025 0.0073 0.0094 0.0073 0.0086
11/18/2025 0.0086 0.0089 0.0077 0.0083
11/19/2025 0.0083 0.0085 0.007 0.0073
11/20/2025 0.0073 0.0079 0.0068 0.0069
11/21/2025 0.0069 0.0071 0.0062 0.0068
11/22/2025 0.0068 0.0079 0.0065 0.0077
11/23/2025 0.0077 0.0084 0.0072 0.0073
11/24/2025 0.0073 0.0083 0.0071 0.0077
11/25/2025 0.0077 0.0078 0.0073 0.0075
11/26/2025 0.0075 0.0077 0.0073 0.0076
11/27/2025 0.0076 0.0076 0.007 0.007
11/28/2025 0.007 0.0072 0.0068 0.0069
11/29/2025 0.0069 0.007 0.0066 0.0068
11/30/2025 0.0068 0.0069 0.0067 0.0068
12/01/2025 0.0068 0.0068 0.0059 0.0061
12/02/2025 0.0061 0.0064 0.0057 0.006
12/03/2025 0.006 0.0066 0.006 0.0064
12/04/2025 0.0064 0.0067 0.0061 0.0063
12/05/2025 0.0063 0.0069 0.0063 0.0065
12/06/2025 0.0065 0.0066 0.0063 0.0064
12/07/2025 0.0064 0.0065 0.006 0.0063
12/08/2025 0.0063 0.0068 0.0063 0.0064
12/09/2025 0.0064 0.0067 0.0061 0.0066
12/10/2025 0.0066 0.0066 0.0061 0.0061
12/11/2025 0.0061 0.0065 0.0059 0.0063
12/12/2025 0.0063 0.0063 0.0058 0.0059
12/13/2025 0.0059 0.006 0.0059 0.006
12/14/2025 0.006 0.0061 0.0056 0.0056
12/15/2025 0.0056 0.0058 0.0053 0.0056
12/16/2025 0.0056 0.0058 0.0055 0.0056
12/17/2025 0.0056 0.0056 0.0051 0.0051
12/18/2025 0.0051 0.0052 0.0047 0.0048
12/19/2025 0.0048 0.0052 0.0047 0.0049
12/20/2025 0.0049 0.0052 0.0049 0.005
12/21/2025 0.005 0.005 0.0047 0.0048
12/22/2025 0.0048 0.0052 0.0047 0.0048
12/23/2025 0.0048 0.0049 0.0046 0.0049
12/24/2025 0.0049 0.0049 0.0047 0.0049
12/25/2025 0.0049 0.0052 0.0048 0.0048
12/26/2025 0.0048 0.005 0.0047 0.0048
12/27/2025 0.0048 0.0053 0.0048 0.0051
12/28/2025 0.0051 0.0052 0.005 0.005
12/29/2025 0.005 0.0059 0.005 0.0056
12/30/2025 0.0056 0.0065 0.0056 0.0063
12/31/2025 0.0063 0.0063 0.0057 0.0058