Australia markets closed

Verge AUD (XVG-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.007477+0.000280 (+3.89%)
As of 07:54AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.0075320.0076890.0074770.0074770.00747710,382,274
02 May 20240.0074050.0076440.0068030.0073910.00739112,642,906
01 May 20240.0078540.0079470.0069960.0074050.00740515,667,188
30 Apr 20240.0080220.0080690.0076710.0078540.00785412,466,839
29 Apr 20240.0083260.0085580.0079940.0080220.0080228,297,788
28 Apr 20240.0083290.0084190.0079720.0083260.00832610,734,003
27 Apr 20240.0088200.0088240.0082990.0083290.00832911,794,221
26 Apr 20240.0089230.0090370.0084630.0088200.00882013,789,123
25 Apr 20240.0095360.0098720.0088050.0089220.00892218,033,561
24 Apr 20240.0096360.0098270.0093220.0095360.00953612,168,615
23 Apr 20240.0092550.0097850.0092040.0096360.00963615,143,134
22 Apr 20240.0095380.0095610.0090240.0092550.00925514,035,343
21 Apr 20240.0087980.0095480.0086230.0095380.00953816,535,649
20 Apr 20240.0087390.0090120.0079410.0087980.00879817,379,366
19 Apr 20240.0086930.0089350.0083880.0087390.00873913,325,116
18 Apr 20240.0090030.0091880.0084230.0086930.00869314,072,862
17 Apr 20240.0089440.0092660.0085150.0090030.00900317,183,987
16 Apr 20240.0098540.0101980.0085500.0089440.00894426,318,415
15 Apr 20240.0092930.0102350.0089830.0098540.00985425,947,731
14 Apr 20240.0111070.0118280.0080820.0092930.00929335,833,691
13 Apr 20240.0132190.0141610.0099780.0111070.01110753,152,960
12 Apr 20240.0133780.0143150.0130300.0132200.01322050,745,941
11 Apr 20240.0149390.0151140.0129220.0133780.01337884,877,210
10 Apr 20240.0138410.0166990.0132250.0149380.014938207,822,274
09 Apr 20240.0134060.0139250.0129590.0138410.01384134,368,830
08 Apr 20240.0128990.0140240.0126750.0134060.01340655,909,962
07 Apr 20240.0131250.0136060.0127670.0128990.01289945,463,400
06 Apr 20240.0133210.0142660.0125930.0131250.01312584,942,075
05 Apr 20240.0165120.0167640.0132130.0133210.013321119,173,399
04 Apr 20240.0190560.0228910.0165040.0165120.016512398,547,118
03 Apr 20240.0157290.0213710.0138840.0190560.019056395,976,186
02 Apr 20240.0104300.0163450.0103580.0157350.015735256,488,960
01 Apr 20240.0102980.0110260.0102210.0104280.01042823,998,178
31 Mar 20240.0103850.0105350.0099890.0102980.01029825,103,487
30 Mar 20240.0097120.0115420.0095480.0103850.01038583,871,281
29 Mar 20240.0097080.0099040.0094250.0097120.0097127,405,523
28 Mar 20240.0100240.0102070.0096040.0097080.0097089,358,570
27 Mar 20240.0095570.0100640.0095500.0100240.01002412,287,737
26 Mar 20240.0092120.0101760.0091920.0095570.00955719,031,656
25 Mar 20240.0088140.0093020.0086600.0092190.00921911,177,573
24 Mar 20240.0087230.0090920.0085870.0088140.0088148,297,584
23 Mar 20240.0087740.0091300.0083460.0087230.0087239,228,046
22 Mar 20240.0087080.0089270.0083710.0087740.0087748,911,722
21 Mar 20240.0077540.0087640.0074970.0087120.00871212,577,971
20 Mar 20240.0086760.0087510.0075770.0077540.00775413,971,704
19 Mar 20240.0093970.0094070.0085370.0086760.00867611,633,302
18 Mar 20240.0089140.0095630.0085970.0093970.0093979,420,990
17 Mar 20240.0100270.0104450.0087800.0089140.00891414,316,327
16 Mar 20240.0105550.0108070.0091120.0100270.01002717,509,269
15 Mar 20240.0106650.0106780.0098670.0105550.01055516,142,019
14 Mar 20240.0115000.0115110.0104490.0106650.01066533,717,469
13 Mar 20240.0098740.0128380.0095160.0114930.01149393,591,296
12 Mar 20240.0093700.0101810.0089580.0098740.00987422,549,776
11 Mar 20240.0095130.0099450.0088010.0093830.00938326,653,989
10 Mar 20240.0087910.0095550.0087880.0095130.00951320,339,035
09 Mar 20240.0090050.0092020.0084490.0087910.00879118,130,791
08 Mar 20240.0088860.0091260.0084800.0090050.00900513,328,577
07 Mar 20240.0085800.0093760.0082510.0088860.00888621,597,452
06 Mar 20240.0100230.0110530.0073960.0085800.00858061,446,489
05 Mar 20240.0093460.0106380.0091410.0100430.01004345,986,659
04 Mar 20240.0093680.0096310.0086390.0093460.00934618,942,587
03 Mar 20240.0094790.0096760.0091870.0093700.00937022,653,597
02 Mar 20240.0092940.0097190.0091820.0094790.00947921,704,708
01 Mar 20240.0096620.0099060.0091020.0092950.00929535,998,372
29 Feb 20240.0099260.0104430.0090330.0096380.00963863,556,792
28 Feb 20240.0113450.0124700.0097410.0099250.009925100,996,303
27 Feb 20240.0093140.0123890.0091740.0113450.011345298,466,995
26 Feb 20240.0060630.0094110.0060390.0092780.009278144,229,412
25 Feb 20240.0059130.0060890.0057730.0060600.0060606,709,474
24 Feb 20240.0058550.0059720.0056800.0059130.00591317,389,910
23 Feb 20240.0056300.0060850.0055140.0058550.00585511,445,446
22 Feb 20240.0057540.0057970.0053660.0056300.0056305,510,566
21 Feb 20240.0060760.0060800.0055400.0057550.00575512,643,013
20 Feb 20240.0060030.0061130.0058520.0060760.00607613,583,535
19 Feb 20240.0058990.0060830.0058750.0060030.0060035,018,699
18 Feb 20240.0058040.0059790.0056690.0059020.0059027,064,599
17 Feb 20240.0057000.0066070.0056700.0058060.00580625,632,858
16 Feb 20240.0054650.0057600.0054630.0057000.0057005,388,449
15 Feb 20240.0053470.0055460.0053330.0054650.0054654,266,429
14 Feb 20240.0052660.0053900.0052300.0053470.0053473,820,934
13 Feb 20240.0050560.0052840.0049890.0052660.0052663,594,644
12 Feb 20240.0050540.0052120.0050430.0050540.0050543,048,298
11 Feb 20240.0050800.0051490.0049910.0050560.0050562,679,061
10 Feb 20240.0049820.0051110.0049820.0050800.0050803,484,490
09 Feb 20240.0049850.0050440.0049310.0049760.0049763,115,292
08 Feb 20240.0047670.0050000.0047650.0049870.0049872,464,903
07 Feb 20240.0048470.0048760.0047700.0047640.0047642,281,029
06 Feb 20240.0047090.0048920.0046570.0048490.0048493,134,790
05 Feb 20240.0048030.0048060.0046890.0047090.0047091,985,552
04 Feb 20240.0048880.0049050.0047870.0048020.0048021,991,393
03 Feb 20240.0048210.0048480.0047890.0048870.0048872,093,455
02 Feb 20240.0047660.0048420.0046790.0048200.0048202,607,176
01 Feb 20240.0049220.0049690.0047250.0047670.0047673,613,388
31 Jan 20240.0049370.0050520.0048680.0049220.0049223,567,545
30 Jan 20240.0048060.0049430.0047430.0049390.0049393,217,866
29 Jan 20240.0048720.0049200.0047610.0048060.0048062,517,441
28 Jan 20240.0048510.0049070.0047510.0048720.0048722,789,511
27 Jan 20240.0047050.0048690.0046790.0048520.0048522,884,281
26 Jan 20240.0047340.0047620.0045730.0047030.0047032,536,172
25 Jan 20240.0046980.0047860.0046340.0047350.0047353,379,823
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...