XVGUSDT: Verge Tether Historical Data

2022 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 0.0061

CLOSE 0.006

Low

LOW 0.0018

High

HIGH 0.0185

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2022	0.017	0.0181	0.017	0.0178
01/02/2022	0.0177	0.0181	0.0172	0.0177
01/03/2022	0.0177	0.0184	0.0169	0.0173
01/04/2022	0.0173	0.0178	0.0167	0.0172
01/05/2022	0.0172	0.0185	0.0153	0.016
01/06/2022	0.016	0.0162	0.0153	0.0158
01/07/2022	0.0158	0.0158	0.0144	0.0145
01/08/2022	0.0146	0.015	0.0134	0.0139
01/09/2022	0.0139	0.0142	0.0134	0.014
01/10/2022	0.014	0.0142	0.0124	0.0131
01/11/2022	0.0131	0.014	0.0129	0.0139
01/12/2022	0.0138	0.0153	0.0137	0.0148
01/13/2022	0.0147	0.0148	0.0138	0.0138
01/14/2022	0.0138	0.0141	0.0136	0.0139
01/15/2022	0.0139	0.0144	0.0134	0.0139
01/16/2022	0.0139	0.0141	0.0137	0.014
01/17/2022	0.014	0.014	0.0129	0.0131
01/18/2022	0.0131	0.0134	0.0127	0.0132
01/19/2022	0.0132	0.0133	0.0125	0.0127
01/20/2022	0.0127	0.0136	0.0123	0.0123
01/21/2022	0.0123	0.0124	0.0098	0.01
01/22/2022	0.01	0.0104	0.0082	0.0094
01/23/2022	0.0093	0.0102	0.0091	0.0097
01/24/2022	0.0097	0.0097	0.008	0.0093
01/25/2022	0.0093	0.0099	0.0089	0.0097
01/26/2022	0.0097	0.0107	0.0095	0.0098
01/27/2022	0.0098	0.0098	0.0092	0.0097
01/28/2022	0.0097	0.01	0.0094	0.0099
01/29/2022	0.0099	0.0101	0.0097	0.01
01/30/2022	0.01	0.0102	0.0097	0.01
01/31/2022	0.01	0.0103	0.0093	0.0102
02/01/2022	0.0102	0.0105	0.01	0.0102
02/02/2022	0.0102	0.0105	0.0096	0.0098
02/03/2022	0.0098	0.01	0.0095	0.0099
02/04/2022	0.0099	0.0109	0.0098	0.0108
02/05/2022	0.0108	0.0116	0.0108	0.0112
02/06/2022	0.0112	0.0116	0.0109	0.0115
02/07/2022	0.0115	0.0125	0.0113	0.0122
02/08/2022	0.0122	0.0125	0.0114	0.0118
02/09/2022	0.0118	0.013	0.0113	0.0125
02/10/2022	0.0125	0.0134	0.0121	0.0122
02/11/2022	0.0122	0.0126	0.0113	0.0115
02/12/2022	0.0115	0.0122	0.0113	0.0115
02/13/2022	0.0115	0.0119	0.011	0.011
02/14/2022	0.011	0.0114	0.0107	0.0113
02/15/2022	0.0113	0.012	0.0113	0.0119
02/16/2022	0.0119	0.012	0.0115	0.0117
02/17/2022	0.0117	0.0119	0.0106	0.0107
02/18/2022	0.0107	0.0113	0.0103	0.0106
02/19/2022	0.0106	0.0108	0.0101	0.0103
02/20/2022	0.0103	0.0103	0.0094	0.0096
02/21/2022	0.0096	0.0105	0.0092	0.0093
02/22/2022	0.0093	0.0097	0.009	0.0096
02/23/2022	0.0096	0.0102	0.0092	0.0094
02/24/2022	0.0094	0.0094	0.0078	0.0089
02/25/2022	0.009	0.0097	0.0089	0.0095
02/26/2022	0.0095	0.0102	0.0095	0.0099
02/27/2022	0.0099	0.0101	0.0091	0.0092
02/28/2022	0.0092	0.0105	0.009	0.0104
03/01/2022	0.0104	0.0109	0.01	0.0104
03/02/2022	0.0104	0.0109	0.0102	0.0104
03/03/2022	0.0104	0.011	0.0098	0.01
03/04/2022	0.01	0.01	0.0093	0.0094
03/05/2022	0.0094	0.0097	0.0093	0.0095
03/06/2022	0.0095	0.0097	0.0092	0.0092
03/07/2022	0.0092	0.0093	0.0086	0.0088
03/08/2022	0.0088	0.0106	0.0088	0.0103
03/09/2022	0.0103	0.012	0.0098	0.0105
03/10/2022	0.0105	0.0106	0.0094	0.0099
03/11/2022	0.0099	0.0099	0.0092	0.0094
03/12/2022	0.0094	0.0099	0.0094	0.0096
03/13/2022	0.0097	0.01	0.0087	0.0088
03/14/2022	0.0088	0.0092	0.0088	0.0092
03/15/2022	0.0092	0.0092	0.0087	0.0087
03/16/2022	0.0087	0.0092	0.0087	0.009
03/17/2022	0.009	0.0092	0.0089	0.0091
03/18/2022	0.0091	0.0094	0.0089	0.0093
03/19/2022	0.0093	0.01	0.0092	0.0097
03/20/2022	0.0097	0.0099	0.0091	0.0093
03/21/2022	0.0093	0.0109	0.009	0.0099
03/22/2022	0.0099	0.0106	0.0098	0.01
03/23/2022	0.01	0.0104	0.0097	0.0104
03/24/2022	0.0104	0.0109	0.0101	0.0107
03/25/2022	0.0107	0.011	0.0102	0.0103
03/26/2022	0.0103	0.0111	0.0103	0.0111
03/27/2022	0.0111	0.0126	0.0109	0.0125
03/28/2022	0.0125	0.0129	0.012	0.0121
03/29/2022	0.012	0.013	0.0118	0.012
03/30/2022	0.012	0.0129	0.0117	0.0121
03/31/2022	0.0121	0.0168	0.012	0.0134
04/01/2022	0.0134	0.016	0.0129	0.0145
04/02/2022	0.0145	0.0149	0.0133	0.0134
04/03/2022	0.0134	0.0146	0.0133	0.0141
04/04/2022	0.0141	0.0141	0.0131	0.0138
04/05/2022	0.0138	0.0138	0.0127	0.0127
04/06/2022	0.0127	0.013	0.0113	0.0114
04/07/2022	0.0114	0.0121	0.0111	0.0117
04/08/2022	0.0116	0.0117	0.011	0.011
04/09/2022	0.011	0.0111	0.0106	0.011
04/10/2022	0.011	0.0118	0.0108	0.0109
04/11/2022	0.0109	0.0109	0.0095	0.0096
04/12/2022	0.0096	0.0105	0.0095	0.0102
04/13/2022	0.0101	0.0108	0.0099	0.0106
04/14/2022	0.0106	0.0111	0.0102	0.0107
04/15/2022	0.0106	0.0108	0.0103	0.0105
04/16/2022	0.0105	0.0109	0.0102	0.0108
04/17/2022	0.0108	0.0109	0.0103	0.0104
04/18/2022	0.0103	0.0105	0.0096	0.0104
04/19/2022	0.0104	0.011	0.0097	0.0109
04/20/2022	0.0109	0.0114	0.0104	0.0107
04/21/2022	0.0107	0.0111	0.0102	0.0103
04/22/2022	0.0103	0.0109	0.0102	0.0103
04/23/2022	0.0103	0.0105	0.01	0.0101
04/24/2022	0.0101	0.0103	0.0098	0.0099
04/25/2022	0.0099	0.01	0.0091	0.01
04/26/2022	0.01	0.0101	0.0091	0.0093
04/27/2022	0.0093	0.0097	0.0092	0.0095
04/28/2022	0.0095	0.0097	0.0093	0.0093
04/29/2022	0.0093	0.0094	0.0085	0.0087
04/30/2022	0.0087	0.0089	0.0082	0.0082
05/01/2022	0.0082	0.0088	0.0081	0.0086
05/02/2022	0.0086	0.0087	0.0081	0.0082
05/03/2022	0.0081	0.0086	0.0081	0.0081
05/04/2022	0.0081	0.0091	0.0081	0.009
05/05/2022	0.009	0.0091	0.0078	0.008
05/06/2022	0.008	0.0082	0.0076	0.0081
05/07/2022	0.008	0.0081	0.0076	0.0077
05/08/2022	0.0077	0.0077	0.0073	0.0074
05/09/2022	0.0074	0.0076	0.0061	0.0061
05/10/2022	0.0061	0.0069	0.006	0.0063
05/11/2022	0.0063	0.0065	0.0043	0.0044
05/12/2022	0.0044	0.0052	0.0036	0.0041
05/13/2022	0.0041	0.0057	0.0041	0.0047
05/14/2022	0.0047	0.0058	0.0045	0.0048
05/15/2022	0.0048	0.0057	0.0047	0.0053
05/16/2022	0.0053	0.0053	0.0047	0.0049
05/17/2022	0.0049	0.0056	0.0049	0.0055
05/18/2022	0.0055	0.0056	0.0048	0.0048
05/19/2022	0.0048	0.0054	0.0047	0.0053
05/20/2022	0.0053	0.0054	0.0049	0.0051
05/21/2022	0.0051	0.0053	0.005	0.0052
05/22/2022	0.0051	0.0054	0.0051	0.0053
05/23/2022	0.0053	0.0056	0.005	0.0051
05/24/2022	0.0051	0.0053	0.005	0.0053
05/25/2022	0.0053	0.0055	0.0051	0.0051
05/26/2022	0.0051	0.0052	0.0046	0.0048
05/27/2022	0.0048	0.0048	0.0046	0.0047
05/28/2022	0.0047	0.0052	0.0047	0.0049
05/29/2022	0.0049	0.005	0.0047	0.005
05/30/2022	0.005	0.0055	0.0049	0.0054
05/31/2022	0.0055	0.0055	0.0051	0.0053
06/01/2022	0.0053	0.0054	0.0047	0.0047
06/02/2022	0.0047	0.005	0.0046	0.005
06/03/2022	0.005	0.0051	0.0046	0.0047
06/04/2022	0.0047	0.0048	0.0046	0.0047
06/05/2022	0.0047	0.0052	0.0046	0.0049
06/06/2022	0.0049	0.0051	0.0048	0.0048
06/07/2022	0.0048	0.0051	0.0046	0.0049
06/08/2022	0.0049	0.005	0.0047	0.0048
06/09/2022	0.0048	0.0049	0.0042	0.0043
06/10/2022	0.0043	0.0044	0.004	0.004
06/11/2022	0.004	0.0041	0.0036	0.0038
06/12/2022	0.0037	0.0038	0.0033	0.0034
06/13/2022	0.0034	0.0034	0.0028	0.003
06/14/2022	0.0031	0.0031	0.0028	0.003
06/15/2022	0.003	0.0033	0.0028	0.0033
06/16/2022	0.0033	0.0039	0.0028	0.0029
06/17/2022	0.0029	0.0031	0.0029	0.0029
06/18/2022	0.0029	0.003	0.0025	0.0027
06/19/2022	0.0027	0.0029	0.0026	0.0028
06/20/2022	0.0028	0.003	0.0027	0.003
06/21/2022	0.003	0.0043	0.0027	0.0034
06/22/2022	0.0033	0.0036	0.0031	0.0031
06/23/2022	0.0031	0.0033	0.003	0.0032
06/24/2022	0.0032	0.0034	0.0032	0.0033
06/25/2022	0.0033	0.0034	0.0031	0.0033
06/26/2022	0.0033	0.0035	0.0032	0.0032
06/27/2022	0.0032	0.004	0.0032	0.0032
06/28/2022	0.0032	0.0033	0.003	0.003
06/29/2022	0.003	0.0031	0.0029	0.003
06/30/2022	0.003	0.003	0.0027	0.0028
07/01/2022	0.0028	0.0029	0.0027	0.0028
07/02/2022	0.0028	0.0033	0.0027	0.0029
07/03/2022	0.0029	0.0033	0.0028	0.003
07/04/2022	0.003	0.0032	0.0029	0.0032
07/05/2022	0.0032	0.0032	0.003	0.003
07/06/2022	0.003	0.0032	0.003	0.0031
07/07/2022	0.0031	0.0038	0.0031	0.0033
07/08/2022	0.0033	0.0036	0.0033	0.0034
07/09/2022	0.0034	0.0037	0.0034	0.0034
07/10/2022	0.0034	0.0036	0.0033	0.0034
07/11/2022	0.0034	0.0035	0.0032	0.0032
07/12/2022	0.0032	0.0033	0.0031	0.0032
07/13/2022	0.0032	0.0037	0.003	0.0034
07/14/2022	0.0034	0.0036	0.0033	0.0035
07/15/2022	0.0035	0.0036	0.0034	0.0034
07/16/2022	0.0034	0.0038	0.0034	0.0037
07/17/2022	0.0037	0.0037	0.0035	0.0035
07/18/2022	0.0036	0.004	0.0035	0.0038
07/19/2022	0.0038	0.004	0.0036	0.0038
07/20/2022	0.0038	0.004	0.0036	0.0037
07/21/2022	0.0037	0.0038	0.0035	0.0037
07/22/2022	0.0037	0.0039	0.0036	0.0037
07/23/2022	0.0037	0.0037	0.0036	0.0037
07/24/2022	0.0037	0.0038	0.0036	0.0037
07/25/2022	0.0037	0.0037	0.0034	0.0035
07/26/2022	0.0034	0.0035	0.0032	0.0034
07/27/2022	0.0034	0.0036	0.0033	0.0036
07/28/2022	0.0036	0.0038	0.0035	0.0037
07/29/2022	0.0037	0.0038	0.0035	0.0037
07/30/2022	0.0037	0.0039	0.0036	0.0036
07/31/2022	0.0036	0.0038	0.0036	0.0037
08/01/2022	0.0037	0.0039	0.0037	0.0038
08/02/2022	0.0038	0.0039	0.0036	0.0037
08/03/2022	0.0037	0.0039	0.0037	0.0037
08/04/2022	0.0037	0.0039	0.0037	0.0038
08/05/2022	0.0038	0.0039	0.0038	0.0039
08/06/2022	0.0039	0.0039	0.0037	0.0037
08/07/2022	0.0037	0.0039	0.0037	0.0037
08/08/2022	0.0037	0.0039	0.0037	0.0038
08/09/2022	0.0038	0.0039	0.0036	0.0037
08/10/2022	0.0037	0.0039	0.0036	0.0038
08/11/2022	0.0038	0.0043	0.0038	0.0039
08/12/2022	0.0039	0.0041	0.0038	0.0039
08/13/2022	0.0039	0.004	0.0039	0.0039
08/14/2022	0.0039	0.0043	0.0039	0.004
08/15/2022	0.004	0.0046	0.0039	0.004
08/16/2022	0.004	0.0042	0.0039	0.004
08/17/2022	0.004	0.0041	0.0038	0.0038
08/18/2022	0.0038	0.0039	0.0037	0.0037
08/19/2022	0.0037	0.0037	0.0032	0.0032
08/20/2022	0.0032	0.0038	0.0032	0.0033
08/21/2022	0.0033	0.0035	0.0031	0.0033
08/22/2022	0.0033	0.0033	0.0031	0.0032
08/23/2022	0.0032	0.0033	0.0031	0.0032
08/24/2022	0.0032	0.0034	0.0032	0.0032
08/25/2022	0.0032	0.0033	0.0032	0.0033
08/26/2022	0.0033	0.0033	0.003	0.003
08/27/2022	0.003	0.003	0.0028	0.0029
08/28/2022	0.0029	0.003	0.0029	0.0029
08/29/2022	0.0029	0.003	0.0028	0.003
08/30/2022	0.003	0.0031	0.0029	0.0029
08/31/2022	0.0029	0.0044	0.0029	0.0034
09/01/2022	0.0033	0.0035	0.0031	0.0032
09/02/2022	0.0032	0.0032	0.0031	0.0031
09/03/2022	0.0031	0.0032	0.0031	0.0031
09/04/2022	0.0031	0.0031	0.003	0.0031
09/05/2022	0.0031	0.0031	0.003	0.0031
09/06/2022	0.0031	0.0032	0.0029	0.003
09/07/2022	0.0029	0.0031	0.0029	0.0031
09/08/2022	0.0031	0.0032	0.003	0.0032
09/09/2022	0.0032	0.0033	0.0031	0.0033
09/10/2022	0.0033	0.0033	0.0032	0.0032
09/11/2022	0.0032	0.0045	0.0032	0.0038
09/12/2022	0.0038	0.0044	0.0035	0.0036
09/13/2022	0.0036	0.0038	0.0033	0.0034
09/14/2022	0.0034	0.0035	0.0033	0.0034
09/15/2022	0.0034	0.0037	0.0033	0.0033
09/16/2022	0.0033	0.0034	0.0032	0.0032
09/17/2022	0.0032	0.0036	0.0032	0.0034
09/18/2022	0.0034	0.0038	0.0032	0.0032
09/19/2022	0.0032	0.0033	0.0032	0.0033
09/20/2022	0.0033	0.0036	0.0032	0.0032
09/21/2022	0.0033	0.0034	0.0032	0.0032
09/22/2022	0.0032	0.0033	0.0032	0.0033
09/23/2022	0.0033	0.0034	0.0032	0.0033
09/24/2022	0.0033	0.0033	0.0032	0.0032
09/25/2022	0.0032	0.0033	0.0032	0.0033
09/26/2022	0.0033	0.0033	0.0032	0.0032
09/27/2022	0.0032	0.0034	0.0032	0.0033
09/28/2022	0.0033	0.0038	0.0031	0.0033
09/29/2022	0.0033	0.0034	0.0032	0.0033
09/30/2022	0.0033	0.0034	0.0033	0.0033
10/01/2022	0.0033	0.0033	0.0033	0.0033
10/02/2022	0.0033	0.0035	0.0032	0.0033
10/03/2022	0.0033	0.0036	0.0032	0.0034
10/04/2022	0.0034	0.0036	0.0033	0.0034
10/05/2022	0.0034	0.0035	0.0033	0.0034
10/06/2022	0.0034	0.0034	0.0034	0.0034
10/07/2022	0.0034	0.0034	0.0033	0.0034
10/08/2022	0.0034	0.0034	0.0033	0.0034
10/09/2022	0.0034	0.0034	0.0033	0.0034
10/10/2022	0.0034	0.0034	0.0033	0.0033
10/11/2022	0.0033	0.0035	0.0032	0.0033
10/12/2022	0.0033	0.0033	0.0031	0.0031
10/13/2022	0.0031	0.0031	0.0029	0.0031
10/14/2022	0.0031	0.0032	0.003	0.0031
10/15/2022	0.0031	0.0032	0.003	0.0031
10/16/2022	0.0031	0.0033	0.0031	0.0032
10/17/2022	0.0033	0.0035	0.0032	0.0032
10/18/2022	0.0032	0.0033	0.0031	0.0032
10/19/2022	0.0032	0.0033	0.0031	0.0031
10/20/2022	0.0031	0.0033	0.0031	0.0031
10/21/2022	0.0031	0.0032	0.003	0.0031
10/22/2022	0.0031	0.0032	0.0031	0.0032
10/23/2022	0.0032	0.0032	0.0031	0.0032
10/24/2022	0.0032	0.0033	0.0031	0.0031
10/25/2022	0.0031	0.0032	0.003	0.0032
10/26/2022	0.0031	0.0032	0.0031	0.0032
10/27/2022	0.0032	0.0032	0.0031	0.0031
10/28/2022	0.0031	0.0032	0.0031	0.0032
10/29/2022	0.0032	0.0033	0.0031	0.0032
10/30/2022	0.0032	0.0033	0.0032	0.0033
10/31/2022	0.0033	0.0033	0.0031	0.0032
11/01/2022	0.0032	0.0032	0.0032	0.0032
11/02/2022	0.0032	0.0032	0.003	0.0031
11/03/2022	0.0031	0.0033	0.0031	0.0032
11/04/2022	0.0032	0.0034	0.0032	0.0034
11/05/2022	0.0034	0.0034	0.0033	0.0033
11/06/2022	0.0033	0.0035	0.0033	0.0033
11/07/2022	0.0033	0.0034	0.0032	0.0033
11/08/2022	0.0032	0.0033	0.0025	0.0027
11/09/2022	0.0027	0.0029	0.0018	0.0022
11/10/2022	0.0022	0.0026	0.0021	0.0025
11/11/2022	0.0025	0.0025	0.0023	0.0024
11/12/2022	0.0024	0.0024	0.0023	0.0023
11/13/2022	0.0023	0.0023	0.0022	0.0022
11/14/2022	0.0022	0.0023	0.0021	0.0022
11/15/2022	0.0022	0.0026	0.0022	0.0023
11/16/2022	0.0023	0.0024	0.0022	0.0022
11/17/2022	0.0022	0.0023	0.0022	0.0022
11/18/2022	0.0022	0.0022	0.0022	0.0022
11/19/2022	0.0022	0.0025	0.0022	0.0022
11/20/2022	0.0022	0.0025	0.0022	0.0022
11/21/2022	0.0023	0.0023	0.0022	0.0022
11/22/2022	0.0022	0.0023	0.0021	0.0022
11/23/2022	0.0022	0.0034	0.0022	0.0027
11/24/2022	0.0027	0.0029	0.0025	0.0025
11/25/2022	0.0025	0.0026	0.0024	0.0024
11/26/2022	0.0024	0.0026	0.0024	0.0025
11/27/2022	0.0025	0.0027	0.0025	0.0025
11/28/2022	0.0025	0.0028	0.0024	0.0025
11/29/2022	0.0025	0.0026	0.0024	0.0025
11/30/2022	0.0025	0.0026	0.0025	0.0025
12/01/2022	0.0025	0.0026	0.0025	0.0025
12/02/2022	0.0025	0.0026	0.0025	0.0026
12/03/2022	0.0026	0.0026	0.0025	0.0025
12/04/2022	0.0025	0.0026	0.0025	0.0025
12/05/2022	0.0025	0.0026	0.0025	0.0026
12/06/2022	0.0026	0.0026	0.0025	0.0025
12/07/2022	0.0025	0.0026	0.0024	0.0025
12/08/2022	0.0025	0.0025	0.0024	0.0025
12/09/2022	0.0025	0.0026	0.0025	0.0026
12/10/2022	0.0026	0.0029	0.0025	0.0025
12/11/2022	0.0025	0.003	0.0025	0.0026
12/12/2022	0.0026	0.0028	0.0026	0.0027
12/13/2022	0.0027	0.0029	0.0026	0.0027
12/14/2022	0.0027	0.0028	0.0027	0.0028
12/15/2022	0.0028	0.0028	0.0026	0.0026
12/16/2022	0.0026	0.0029	0.0025	0.0025
12/17/2022	0.0025	0.0028	0.0025	0.0026
12/18/2022	0.0026	0.0027	0.0026	0.0026
12/19/2022	0.0027	0.0027	0.0026	0.0026
12/20/2022	0.0026	0.0027	0.0026	0.0027
12/21/2022	0.0027	0.0029	0.0027	0.0027
12/22/2022	0.0027	0.0028	0.0026	0.0027
12/23/2022	0.0027	0.0029	0.0027	0.0028
12/24/2022	0.0028	0.0028	0.0027	0.0028
12/25/2022	0.0028	0.0028	0.0027	0.0027
12/26/2022	0.0027	0.0028	0.0027	0.0028
12/27/2022	0.0028	0.0032	0.0027	0.0028
12/28/2022	0.0028	0.0029	0.0027	0.0027
12/29/2022	0.0027	0.0028	0.0027	0.0027
12/30/2022	0.0027	0.0027	0.0026	0.0027
12/31/2022	0.0027	0.0027	0.0026	0.0027

Menu

Create your free account now!

XVGUSDT: Verge Tether Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

XVGUSDT: Verge Tether Historical Data

2022 Historical Chart

Average

Low

High