XVGUSDT: Verge Tether Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.0238

CLOSE 0.0238

Low

LOW 0.0156

High

HIGH 0.08

DATE	OPEN	HIGH	LOW	CLOSE
06/06/2021	0.0267	0.08	0.0267	0.0331
06/07/2021	0.0331	0.0335	0.027	0.0272
06/08/2021	0.0272	0.0329	0.0242	0.0301
06/09/2021	0.0301	0.034	0.0292	0.0308
06/10/2021	0.0308	0.0324	0.0282	0.0299
06/11/2021	0.0297	0.0302	0.0265	0.0274
06/12/2021	0.0274	0.0276	0.0247	0.0257
06/13/2021	0.0257	0.0309	0.0253	0.03
06/14/2021	0.03	0.031	0.0288	0.0293
06/15/2021	0.0293	0.0299	0.0282	0.0285
06/16/2021	0.0285	0.0296	0.0268	0.028
06/17/2021	0.0281	0.0294	0.0267	0.0276
06/18/2021	0.0276	0.0287	0.0244	0.0252
06/19/2021	0.0252	0.026	0.024	0.0242
06/20/2021	0.0242	0.0282	0.022	0.0275
06/21/2021	0.0275	0.0282	0.0219	0.0223
06/22/2021	0.0223	0.0239	0.0176	0.021
06/23/2021	0.0209	0.024	0.0203	0.022
06/24/2021	0.022	0.0236	0.0209	0.0226
06/25/2021	0.0226	0.0232	0.0199	0.0202
06/26/2021	0.0202	0.021	0.0187	0.0208
06/27/2021	0.0208	0.0224	0.0202	0.0219
06/28/2021	0.0218	0.0232	0.0211	0.022
06/29/2021	0.022	0.0244	0.0217	0.0229
06/30/2021	0.0228	0.0232	0.0216	0.0231
07/01/2021	0.0231	0.0231	0.0208	0.0217
07/02/2021	0.0218	0.024	0.021	0.0231
07/03/2021	0.0231	0.0243	0.0228	0.0236
07/04/2021	0.0237	0.0243	0.0228	0.0236
07/05/2021	0.0235	0.0235	0.0218	0.0222
07/06/2021	0.0222	0.0234	0.022	0.0229
07/07/2021	0.0228	0.0234	0.022	0.0223
07/08/2021	0.0223	0.0223	0.0205	0.0208
07/09/2021	0.0208	0.0215	0.02	0.021
07/10/2021	0.021	0.0215	0.0203	0.0206
07/11/2021	0.0206	0.0214	0.0204	0.0211
07/12/2021	0.0211	0.0214	0.0197	0.02
07/13/2021	0.0199	0.0208	0.0195	0.0198
07/14/2021	0.0198	0.0204	0.0187	0.0196
07/15/2021	0.0196	0.021	0.0187	0.0202
07/16/2021	0.0202	0.0204	0.0178	0.0183
07/17/2021	0.0183	0.0208	0.0179	0.0184
07/18/2021	0.0184	0.019	0.0183	0.0188
07/19/2021	0.0188	0.0189	0.017	0.0177
07/20/2021	0.0177	0.0177	0.0158	0.0163
07/21/2021	0.0163	0.0183	0.0159	0.0176
07/22/2021	0.0176	0.0185	0.0174	0.0183
07/23/2021	0.0182	0.0189	0.0176	0.0187
07/24/2021	0.0186	0.0198	0.0185	0.0192
07/25/2021	0.0192	0.0206	0.0188	0.0204
07/26/2021	0.0204	0.0232	0.0202	0.0204
07/27/2021	0.0204	0.0216	0.0189	0.0209
07/28/2021	0.0209	0.0219	0.0204	0.021
07/29/2021	0.021	0.0233	0.0206	0.0223
07/30/2021	0.0223	0.023	0.0207	0.0224
07/31/2021	0.0224	0.0231	0.0204	0.0217
08/01/2021	0.0217	0.0257	0.0216	0.023
08/02/2021	0.023	0.0243	0.0225	0.0236
08/03/2021	0.0236	0.0243	0.0224	0.0228
08/04/2021	0.0228	0.025	0.0222	0.0241
08/05/2021	0.0241	0.0248	0.0227	0.0245
08/06/2021	0.0245	0.0268	0.0239	0.0264
08/07/2021	0.0264	0.0273	0.0256	0.0265
08/08/2021	0.0265	0.0269	0.0247	0.0251
08/09/2021	0.0251	0.0277	0.0247	0.027
08/10/2021	0.027	0.0327	0.0266	0.0307
08/11/2021	0.0307	0.0328	0.0301	0.0303
08/12/2021	0.0303	0.0318	0.0281	0.0291
08/13/2021	0.0291	0.0325	0.0288	0.0324
08/14/2021	0.0324	0.0355	0.0302	0.0347
08/15/2021	0.0347	0.0355	0.0328	0.0348
08/16/2021	0.0347	0.0378	0.0342	0.0355
08/17/2021	0.0355	0.0366	0.0314	0.0319
08/18/2021	0.0319	0.034	0.0308	0.0324
08/19/2021	0.0324	0.0346	0.031	0.0344
08/20/2021	0.0344	0.0352	0.0333	0.0338
08/21/2021	0.0338	0.0348	0.0315	0.0318
08/22/2021	0.0319	0.0324	0.0296	0.0307
08/23/2021	0.0307	0.032	0.0301	0.0304
08/24/2021	0.0305	0.0315	0.0276	0.0278
08/25/2021	0.0278	0.0294	0.0265	0.029
08/26/2021	0.029	0.0294	0.0255	0.0261
08/27/2021	0.0261	0.0299	0.0256	0.0286
08/28/2021	0.0286	0.029	0.027	0.0275
08/29/2021	0.0275	0.0285	0.0268	0.0279
08/30/2021	0.0279	0.0281	0.026	0.0262
08/31/2021	0.0262	0.0274	0.0257	0.0266
09/01/2021	0.0266	0.0291	0.0261	0.029
09/02/2021	0.0289	0.029	0.028	0.0283
09/03/2021	0.0283	0.0292	0.0275	0.0285
09/04/2021	0.0285	0.03	0.0283	0.0292
09/05/2021	0.0292	0.0326	0.0291	0.0314
09/06/2021	0.0315	0.0326	0.0295	0.0308
09/07/2021	0.0308	0.0323	0.0235	0.0248
09/08/2021	0.0248	0.0266	0.0227	0.0254
09/09/2021	0.0254	0.0264	0.0243	0.0248
09/10/2021	0.0248	0.026	0.0228	0.0239
09/11/2021	0.0239	0.026	0.023	0.024
09/12/2021	0.024	0.0256	0.0237	0.0247
09/13/2021	0.0247	0.0251	0.0218	0.023
09/14/2021	0.023	0.024	0.0219	0.0239
09/15/2021	0.0239	0.025	0.0233	0.0249
09/16/2021	0.0249	0.025	0.0235	0.024
09/17/2021	0.024	0.0246	0.023	0.0234
09/18/2021	0.0234	0.0322	0.0233	0.0271
09/19/2021	0.0271	0.0302	0.025	0.0251
09/20/2021	0.0251	0.0253	0.0208	0.0216
09/21/2021	0.0216	0.022	0.0185	0.0193
09/22/2021	0.0192	0.0218	0.0188	0.0213
09/23/2021	0.0212	0.0221	0.0208	0.0216
09/24/2021	0.0216	0.0217	0.0185	0.0199
09/25/2021	0.0199	0.0208	0.019	0.0194
09/26/2021	0.0194	0.0214	0.0179	0.02
09/27/2021	0.02	0.0207	0.0188	0.0188
09/28/2021	0.0188	0.0194	0.018	0.0182
09/29/2021	0.0182	0.0196	0.018	0.0184
09/30/2021	0.0184	0.0197	0.0182	0.0196
10/01/2021	0.0196	0.0218	0.0193	0.0216
10/02/2021	0.0216	0.0223	0.021	0.0215
10/03/2021	0.0215	0.023	0.021	0.0219
10/04/2021	0.0219	0.0229	0.0211	0.0224
10/05/2021	0.0224	0.0236	0.0221	0.0225
10/06/2021	0.0225	0.0248	0.0212	0.0228
10/07/2021	0.0227	0.0236	0.0221	0.0224
10/08/2021	0.0224	0.0247	0.0223	0.024
10/09/2021	0.0241	0.0282	0.0239	0.0256
10/10/2021	0.0256	0.027	0.0243	0.0244
10/11/2021	0.0243	0.026	0.0234	0.024
10/12/2021	0.024	0.024	0.0223	0.0232
10/13/2021	0.0232	0.0239	0.0218	0.0237
10/14/2021	0.0236	0.0254	0.0235	0.0245
10/15/2021	0.0245	0.0258	0.0241	0.0253
10/16/2021	0.0253	0.0258	0.0246	0.0247
10/17/2021	0.0247	0.0248	0.0233	0.0242
10/18/2021	0.0242	0.0261	0.0232	0.0238
10/19/2021	0.0238	0.0242	0.0235	0.0237
10/20/2021	0.0237	0.0261	0.0234	0.0255
10/21/2021	0.0256	0.026	0.0238	0.0239
10/22/2021	0.0239	0.025	0.0238	0.0241
10/23/2021	0.0242	0.025	0.024	0.0242
10/24/2021	0.0242	0.0245	0.0227	0.0228
10/25/2021	0.0228	0.024	0.0228	0.0235
10/26/2021	0.0235	0.0242	0.0224	0.0227
10/27/2021	0.0227	0.023	0.02	0.0207
10/28/2021	0.0207	0.0228	0.0205	0.0223
10/29/2021	0.0223	0.0231	0.022	0.0226
10/30/2021	0.0226	0.024	0.0219	0.0223
10/31/2021	0.0223	0.0255	0.0222	0.0242
11/01/2021	0.0242	0.0244	0.0233	0.0239
11/02/2021	0.0239	0.0254	0.0237	0.0249
11/03/2021	0.0249	0.0255	0.0236	0.0246
11/04/2021	0.0246	0.025	0.0232	0.0235
11/05/2021	0.0235	0.024	0.0229	0.0233
11/06/2021	0.0233	0.024	0.0228	0.0237
11/07/2021	0.0237	0.0245	0.0233	0.0242
11/08/2021	0.0242	0.0248	0.0239	0.0247
11/09/2021	0.0247	0.0264	0.0245	0.0261
11/10/2021	0.0261	0.033	0.0259	0.0292
11/11/2021	0.0292	0.0344	0.0275	0.03
11/12/2021	0.03	0.0374	0.0298	0.035
11/13/2021	0.0349	0.0353	0.0308	0.0322
11/14/2021	0.0322	0.0336	0.0292	0.0301
11/15/2021	0.0301	0.0322	0.0287	0.029
11/16/2021	0.0289	0.0293	0.0256	0.0265
11/17/2021	0.0265	0.0298	0.0256	0.0298
11/18/2021	0.0297	0.0303	0.0242	0.0251
11/19/2021	0.025	0.0274	0.0243	0.0265
11/20/2021	0.0265	0.0288	0.0262	0.0282
11/21/2021	0.0283	0.0294	0.027	0.0272
11/22/2021	0.0272	0.0274	0.0253	0.0255
11/23/2021	0.0255	0.0261	0.0245	0.0254
11/24/2021	0.0254	0.0257	0.0235	0.0238
11/25/2021	0.0238	0.0257	0.0236	0.0253
11/26/2021	0.0252	0.0256	0.0221	0.023
11/27/2021	0.0229	0.025	0.0228	0.0236
11/28/2021	0.0236	0.0244	0.022	0.0241
11/29/2021	0.024	0.025	0.0236	0.0238
11/30/2021	0.0238	0.0243	0.0228	0.0237
12/01/2021	0.0237	0.0244	0.0228	0.0231
12/02/2021	0.0231	0.0252	0.0225	0.024
12/03/2021	0.024	0.0259	0.0221	0.0227
12/04/2021	0.0227	0.024	0.0156	0.0194
12/05/2021	0.0194	0.0208	0.0176	0.0198
12/06/2021	0.0198	0.0207	0.0179	0.0199
12/07/2021	0.0199	0.0206	0.0195	0.0198
12/08/2021	0.0198	0.0202	0.0186	0.0198
12/09/2021	0.0198	0.0202	0.018	0.0181
12/10/2021	0.0181	0.0192	0.0174	0.0177
12/11/2021	0.0177	0.019	0.0173	0.0186
12/12/2021	0.0186	0.0191	0.0182	0.0188
12/13/2021	0.0187	0.0188	0.0165	0.0171
12/14/2021	0.0171	0.0185	0.0165	0.0175
12/15/2021	0.0175	0.0181	0.016	0.0177
12/16/2021	0.0177	0.0182	0.017	0.0175
12/17/2021	0.0175	0.0176	0.0161	0.0164
12/18/2021	0.0164	0.0173	0.016	0.017
12/19/2021	0.0169	0.0173	0.0165	0.0167
12/20/2021	0.0167	0.017	0.0156	0.0166
12/21/2021	0.0167	0.0177	0.0165	0.0174
12/22/2021	0.0174	0.0183	0.0171	0.0172
12/23/2021	0.0172	0.019	0.0169	0.0184
12/24/2021	0.0184	0.0189	0.0178	0.018
12/25/2021	0.018	0.0186	0.0179	0.0184
12/26/2021	0.0184	0.0199	0.0183	0.0194
12/27/2021	0.0194	0.0201	0.019	0.0191
12/28/2021	0.0191	0.0191	0.0175	0.0176
12/29/2021	0.0176	0.0182	0.0168	0.0169
12/30/2021	0.0169	0.0175	0.0167	0.0171
12/31/2021	0.0171	0.0185	0.0167	0.017

Menu

Create your free account now!

XVGUSDT: Verge Tether Historical Data

2021 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

XVGUSDT: Verge Tether Historical Data

2021 Historical Chart

Average

Low

High