23 février 2019
  • Home
  • Verge (XVG) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Verge (XVG) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Verge live est de $0.006730 avec un volume de $102.11M. Verge à une variation de 3.24% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • XVG
    Verge(XVG)
  • Prix
    $0.006730
  • 1h%
    0.34%
  • 24h%
    3.24%
  • 7d%
    12.49%
  • Capitalisation boursière
    $102.11M
  • Le volume
    $1.02M
  • Approvisionnement disponible
    15.17B XVG
  • Rang
    52

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $0.0600068 $25.70M $878.02M
24/02/2018 $0.0562797 $16.02M $823.72M
25/02/2018 $0.0586028 $19.84M $857.96M
26/02/2018 $0.0617411 $17.69M $904.15M
27/02/2018 $0.0595099 $17.34M $871.72M
28/02/2018 $0.0553166 $18.60M $810.52M
01/03/2018 $0.0595092 $69.69M $872.19M
02/03/2018 $0.0595437 $55.09M $872.95M
03/03/2018 $0.0565275 $18.16M $828.96M
04/03/2018 $0.0557601 $13.43M $817.93M
05/03/2018 $0.0545855 $14.65M $800.93M
06/03/2018 $0.0494395 $12.95M $725.62M
07/03/2018 $0.0432905 $23.49M $635.55M
08/03/2018 $0.0385069 $10.17M $565.48M
09/03/2018 $0.0384164 $13.26M $564.31M
10/03/2018 $0.0361908 $12.02M $531.90M
11/03/2018 $0.0389796 $8.14M $572.90M
12/03/2018 $0.0371896 $7.89M $546.74M
13/03/2018 $0.0358983 $6.50M $527.90M
14/03/2018 $0.0310887 $8.46M $457.30M
15/03/2018 $0.0309027 $9.32M $454.69M
16/03/2018 $0.0330803 $13.50M $486.87M
17/03/2018 $0.0291776 $8.07M $429.55M
18/03/2018 $0.0290005 $9.45M $427.06M
19/03/2018 $0.0308479 $9.05M $454.39M
20/03/2018 $0.0350405 $12.00M $516.29M
21/03/2018 $0.03398 $10.41M $500.80M
22/03/2018 $0.0392996 $37.60M $579.36M
23/03/2018 $0.0383594 $59.51M $565.66M
24/03/2018 $0.045135 $76.86M $665.76M
25/03/2018 $0.0407793 $32.99M $601.68M
26/03/2018 $0.0469217 $60.36M $692.49M
27/03/2018 $0.0408362 $194.33M $602.84M
28/03/2018 $0.0414935 $30.48M $612.72M
29/03/2018 $0.0369683 $37.38M $546.04M
30/03/2018 $0.0364292 $15.93M $538.23M
31/03/2018 $0.0377059 $23.76M $557.24M
01/04/2018 $0.0450764 $70.81M $666.35M
02/04/2018 $0.046766 $46.82M $691.52M
03/04/2018 $0.0685637 $334.00M $1.01B
04/04/2018 $0.0615276 $187.98M $910.54M
05/04/2018 $0.0553419 $180.47M $820.45M
06/04/2018 $0.0570774 $72.65M $847.23M
07/04/2018 $0.0659895 $124.10M $979.78M
08/04/2018 $0.0682541 $57.90M $1.01B
09/04/2018 $0.0750059 $180.67M $1.11B
10/04/2018 $0.0844584 $451.94M $1.26B
11/04/2018 $0.0853174 $162.03M $1.27B
12/04/2018 $0.0898592 $182.91M $1.34B
13/04/2018 $0.0907115 $160.34M $1.35B
14/04/2018 $0.0837953 $135.82M $1.25B
15/04/2018 $0.0897731 $133.78M $1.34B
16/04/2018 $0.0922599 $186.85M $1.37B
17/04/2018 $0.0726139 $1.39B $1.08B
18/04/2018 $0.0647775 $334.43M $964.68M
19/04/2018 $0.0731852 $439.61M $1.09B
20/04/2018 $0.0688205 $151.04M $1.03B
21/04/2018 $0.0682699 $107.58M $1.02B
22/04/2018 $0.0698692 $69.30M $1.04B
23/04/2018 $0.0687876 $53.80M $1.03B
24/04/2018 $0.0686666 $121.06M $1.02B
25/04/2018 $0.0640782 $131.51M $956.09M
26/04/2018 $0.0701206 $146.39M $1.05B
27/04/2018 $0.0690936 $139.76M $1.03B
28/04/2018 $0.0719941 $70.40M $1.08B
29/04/2018 $0.0701203 $71.25M $1.05B
30/04/2018 $0.0784108 $194.99M $1.17B
01/05/2018 $0.0794142 $353.93M $1.19B
02/05/2018 $0.0811296 $157.22M $1.21B
03/05/2018 $0.0793689 $218.89M $1.19B
04/05/2018 $0.0796786 $102.19M $1.19B
05/05/2018 $0.0793562 $55.97M $1.19B
06/05/2018 $0.0763888 $53.40M $1.14B
07/05/2018 $0.0747502 $45.12M $1.12B
08/05/2018 $0.0740683 $65.02M $1.11B
09/05/2018 $0.0764736 $137.39M $1.15B
10/05/2018 $0.0708884 $54.26M $1.06B
11/05/2018 $0.0591417 $83.49M $885.99M
12/05/2018 $0.0581317 $36.63M $870.97M
13/05/2018 $0.0623383 $30.48M $934.11M
14/05/2018 $0.0593202 $34.91M $889.00M
15/05/2018 $0.0568435 $25.62M $851.99M
16/05/2018 $0.0547854 $24.34M $821.24M
17/05/2018 $0.0530076 $18.71M $794.69M
18/05/2018 $0.0533006 $18.53M $799.19M
19/05/2018 $0.0530442 $10.22M $795.44M
20/05/2018 $0.0564823 $17.03M $847.11M
21/05/2018 $0.0537027 $15.76M $805.43M
22/05/2018 $0.0478935 $26.85M $718.30M
23/05/2018 $0.0413728 $28.38M $620.50M
24/05/2018 $0.0435467 $22.95M $653.11M
25/05/2018 $0.0406025 $12.57M $608.95M
26/05/2018 $0.0412004 $8.24M $617.92M
27/05/2018 $0.039601 $7.69M $593.93M
28/05/2018 $0.0346498 $21.08M $519.67M
29/05/2018 $0.0388921 $17.12M $583.30M
30/05/2018 $0.0374276 $12.24M $561.33M
31/05/2018 $0.0387183 $13.10M $582.88M
01/06/2018 $0.0383075 $8.08M $576.69M
02/06/2018 $0.0407517 $13.00M $613.49M
03/06/2018 $0.0425061 $16.67M $639.90M
04/06/2018 $0.0396693 $12.91M $597.19M
05/06/2018 $0.0396155 $11.19M $596.38M
06/06/2018 $0.0391187 $9.48M $588.91M
07/06/2018 $0.0381587 $8.00M $574.45M
08/06/2018 $0.0394605 $11.74M $594.05M
09/06/2018 $0.0376881 $7.85M $567.37M
10/06/2018 $0.0307002 $13.40M $462.17M
11/06/2018 $0.0320139 $10.61M $481.95M
12/06/2018 $0.0278538 $11.76M $419.32M
13/06/2018 $0.0270089 $10.99M $406.60M
14/06/2018 $0.029739 $19.44M $447.70M
15/06/2018 $0.0285174 $6.66M $429.31M
16/06/2018 $0.0282753 $5.06M $425.67M
17/06/2018 $0.0280902 $4.19M $422.88M
18/06/2018 $0.0292498 $6.26M $440.34M
19/06/2018 $0.0298694 $9.00M $449.66M
20/06/2018 $0.0291195 $8.21M $438.37M
21/06/2018 $0.0280083 $6.87M $421.65M
22/06/2018 $0.0245812 $9.00M $370.05M
23/06/2018 $0.0245398 $4.59M $369.43M
24/06/2018 $0.0234068 $7.66M $352.37M
25/06/2018 $0.0238826 $5.29M $359.54M
26/06/2018 $0.0228339 $3.86M $343.75M
27/06/2018 $0.0224023 $5.23M $337.25M
28/06/2018 $0.0217169 $5.07M $326.93M
29/06/2018 $0.0225543 $5.20M $339.54M
30/06/2018 $0.0230884 $8.20M $347.58M
01/07/2018 $0.0249582 $9.32M $375.73M
02/07/2018 $0.0273322 $18.25M $411.47M
03/07/2018 $0.025533 $12.25M $384.38M
04/07/2018 $0.0262568 $8.79M $395.28M
05/07/2018 $0.024561 $8.73M $369.75M
06/07/2018 $0.0241666 $7.04M $363.81M
07/07/2018 $0.025223 $6.30M $379.72M
08/07/2018 $0.0263246 $7.45M $396.30M
09/07/2018 $0.0250107 $6.60M $376.52M
10/07/2018 $0.0220952 $6.60M $332.63M
11/07/2018 $0.0221762 $5.06M $333.85M
12/07/2018 $0.0211433 $3.40M $318.30M
13/07/2018 $0.0218215 $5.41M $328.51M
14/07/2018 $0.0220097 $3.57M $331.34M
15/07/2018 $0.0231842 $3.69M $349.02M
16/07/2018 $0.0246689 $6.39M $371.37M
17/07/2018 $0.0260627 $7.72M $392.36M
18/07/2018 $0.0261241 $11.84M $393.28M
19/07/2018 $0.0251556 $7.63M $378.70M
20/07/2018 $0.0228264 $7.48M $343.64M
21/07/2018 $0.0235543 $4.31M $354.59M
22/07/2018 $0.0228037 $3.97M $343.29M
23/07/2018 $0.0226054 $6.44M $340.31M
24/07/2018 $0.0237494 $10.25M $360.33M
25/07/2018 $0.0247359 $12.17M $375.30M
26/07/2018 $0.0227185 $7.07M $344.69M
27/07/2018 $0.0239043 $6.37M $362.68M
28/07/2018 $0.0236709 $4.36M $359.14M
29/07/2018 $0.0235468 $3.81M $357.25M
30/07/2018 $0.023547 $8.60M $357.26M
31/07/2018 $0.0243209 $39.92M $369.00M
01/08/2018 $0.0225412 $13.56M $342.00M
02/08/2018 $0.0209249 $8.66M $317.47M
04/08/2018 $0.019743 $7.26M $299.54M
05/08/2018 $0.0185439 $3.91M $281.35M
06/08/2018 $0.0190058 $2.50M $288.36M
07/08/2018 $0.0181225 $3.22M $274.96M
08/08/2018 $0.0173378 $3.28M $263.05M
09/08/2018 $0.0151293 $5.22M $229.54M
10/08/2018 $0.0156549 $3.25M $237.52M
10/08/2018 $0.0139909 $2.73M $212.27M
11/08/2018 $0.013334 $3.72M $202.30M
12/08/2018 $0.0133207 $1.49M $202.10M
13/08/2018 $0.0117737 $2.94M $178.63M
14/08/2018 $0.0114116 $4.00M $173.14M
15/08/2018 $0.0114139 $2.78M $173.17M
16/08/2018 $0.0118443 $2.32M $179.70M
17/08/2018 $0.0153628 $12.51M $233.09M
18/08/2018 $0.0138002 $4.84M $209.38M
19/08/2018 $0.014311 $2.37M $217.13M
20/08/2018 $0.0131106 $2.47M $198.92M
21/08/2018 $0.0131653 $2.51M $199.75M
22/08/2018 $0.0125537 $3.45M $190.47M
23/08/2018 $0.0128194 $4.71M $194.50M
24/08/2018 $0.0136813 $6.34M $207.57M
25/08/2018 $0.0138239 $5.79M $209.74M
26/08/2018 $0.0136823 $6.48M $207.59M
27/08/2018 $0.0144765 $5.54M $219.64M
28/08/2018 $0.0156996 $7.33M $238.20M
29/08/2018 $0.0147352 $7.12M $223.56M
30/08/2018 $0.0141837 $6.77M $215.20M
31/08/2018 $0.01456 $5.21M $220.91M
01/09/2018 $0.0176366 $27.44M $267.58M
02/09/2018 $0.0186639 $27.47M $283.17M
03/09/2018 $0.0180577 $12.70M $273.97M
04/09/2018 $0.0181268 $11.09M $275.02M
05/09/2018 $0.0144919 $9.21M $219.87M
06/09/2018 $0.0146185 $6.77M $221.79M
07/09/2018 $0.0138795 $4.22M $210.58M
08/09/2018 $0.0129739 $3.56M $196.84M
09/09/2018 $0.0129475 $3.57M $196.44M
11/09/2018 $0.0127393 $3.82M $193.28M
12/09/2018 $0.0123248 $3.09M $186.99M
13/09/2018 $0.0128593 $4.60M $195.10M
14/09/2018 $0.0134806 $5.71M $204.53M
15/09/2018 $0.0134249 $3.83M $203.68M
16/09/2018 $0.0134137 $2.82M $203.51M
17/09/2018 $0.0139215 $2.71M $211.22M
18/09/2018 $0.0126423 $4.33M $191.81M
19/09/2018 $0.013393 $4.36M $203.20M
20/09/2018 $0.013656 $5.17M $207.19M
21/09/2018 $0.0143457 $9.32M $217.65M
22/09/2018 $0.0159615 $14.86M $242.17M
23/09/2018 $0.0150144 $5.66M $227.80M
24/09/2018 $0.0152396 $8.39M $231.22M
25/09/2018 $0.0140925 $8.61M $213.81M
26/09/2018 $0.0138203 $4.45M $209.68M
27/09/2018 $0.0140441 $2.95M $213.08M
28/09/2018 $0.0147547 $4.01M $223.86M
29/09/2018 $0.0142336 $3.70M $215.95M
30/09/2018 $0.0147193 $3.70M $223.32M
01/10/2018 $0.0152456 $6.59M $231.31M
02/10/2018 $0.0164755 $21.29M $249.97M
03/10/2018 $0.0152426 $8.72M $231.26M
04/10/2018 $0.0155355 $6.00M $235.71M
05/10/2018 $0.0158529 $5.94M $240.52M
06/10/2018 $0.0157399 $5.70M $238.81M
07/10/2018 $0.0155315 $5.09M $235.65M
08/10/2018 $0.0157032 $5.39M $238.25M
09/10/2018 $0.0161291 $6.75M $244.71M
10/10/2018 $0.0159607 $5.02M $242.16M
11/10/2018 $0.0150378 $7.07M $228.15M
12/10/2018 $0.0138977 $6.01M $210.86M
13/10/2018 $0.0142272 $2.88M $215.86M
14/10/2018 $0.0142356 $2.72M $215.98M
15/10/2018 $0.0137855 $3.05M $209.15M
16/10/2018 $0.0145191 $4.62M $220.29M
17/10/2018 $0.0142931 $3.09M $216.86M
18/10/2018 $0.0144588 $3.00M $219.37M
19/10/2018 $0.014096 $2.56M $213.87M
20/10/2018 $0.0141628 $2.21M $214.88M
21/10/2018 $0.0144566 $1.57M $219.34M
22/10/2018 $0.0143357 $2.12M $217.50M
23/10/2018 $0.0142326 $2.25M $215.94M
24/10/2018 $0.0143454 $4.06M $217.65M
25/10/2018 $0.0144516 $4.71M $219.26M
26/10/2018 $0.0144814 $2.93M $219.71M
27/10/2018 $0.0146386 $2.53M $222.10M
28/10/2018 $0.0146714 $5.78M $222.60M
29/10/2018 $0.0147478 $3.46M $223.75M
30/10/2018 $0.0138195 $4.08M $209.67M
31/10/2018 $0.0136934 $3.34M $207.76M
01/11/2018 $0.0136503 $2.52M $207.10M
02/11/2018 $0.0137539 $1.69M $208.68M
03/11/2018 $0.0140511 $1.95M $213.18M
04/11/2018 $0.013908 $2.07M $211.01M
05/11/2018 $0.0140649 $3.83M $213.39M
06/11/2018 $0.0135106 $4.98M $204.98M
07/11/2018 $0.0138877 $5.45M $210.71M
08/11/2018 $0.0139098 $2.24M $211.04M
09/11/2018 $0.0135007 $2.28M $204.83M
10/11/2018 $0.0131634 $2.04M $199.72M
11/11/2018 $0.0131164 $1.93M $199.00M
12/11/2018 $0.0130293 $2.19M $197.68M
13/11/2018 $0.0126534 $2.13M $191.98M
14/11/2018 $0.0122833 $2.79M $186.36M
15/11/2018 $0.0102308 $6.58M $155.22M
16/11/2018 $0.00994577 $4.51M $150.90M
17/11/2018 $0.00965445 $2.35M $146.48M
18/11/2018 $0.00968852 $1.90M $147.00M
19/11/2018 $0.00946621 $1.54M $143.62M
20/11/2018 $0.0076719 $4.01M $116.40M
21/11/2018 $0.0066978 $4.49M $101.62M
22/11/2018 $0.0072692 $2.88M $110.29M
23/11/2018 $0.00636305 $1.41M $96.54M
24/11/2018 $0.00662932 $1.59M $100.58M
25/11/2018 $0.00552435 $1.46M $83.82M
26/11/2018 $0.00600071 $1.66M $91.04M
27/11/2018 $0.00545217 $1.32M $82.72M
28/11/2018 $0.00602973 $1.99M $91.48M
29/11/2018 $0.00864028 $17.70M $131.09M
30/11/2018 $0.00768680460885 $27.58M $116.62M
01/12/2018 $0.0075120405567 $6.06M $113.97M
02/12/2018 $0.0081257671256 $4.59M $123.28M
03/12/2018 $0.00781634106152 $2.73M $118.59M
04/12/2018 $0.00716567186965 $1.88M $108.72M
05/12/2018 $0.00700555511114 $2.21M $106.29M
06/12/2018 $0.00662875351973 $1.53M $100.57M
07/12/2018 $0.00558920080618 $2.09M $84.80M
08/12/2018 $0.00619553525198 $3.88M $94.00M
09/12/2018 $0.00606860731284 $1.09M $92.07M
10/12/2018 $0.00640764722786 $1.16M $97.22M
11/12/2018 $0.00584297102487 $1.34M $88.65M
12/12/2018 $0.00573193122672 $1.08M $86.97M
13/12/2018 $0.00582626409029 $768,363 $88.40M
14/12/2018 $0.00559211250869 $907,894 $84.84M
15/12/2018 $0.00572189967404 $1.59M $86.81M
16/12/2018 $0.00576057417631 $1.10M $87.40M
17/12/2018 $0.00563475876617 $649,988 $85.49M
18/12/2018 $0.00623467773284 $1.58M $94.59M
19/12/2018 $0.00691430821625 $1.97M $104.90M
20/12/2018 $0.00703880750885 $3.97M $106.79M
21/12/2018 $0.00806118246573 $4.58M $122.30M
22/12/2018 $0.00754038971014 $3.18M $114.40M
23/12/2018 $0.00812965177596 $2.62M $123.34M
24/12/2018 $0.0086796258565 $2.23M $131.69M
25/12/2018 $0.00761403844232 $3.22M $115.52M
26/12/2018 $0.00771848456062 $1.64M $117.11M
27/12/2018 $0.00735463864447 $1.32M $111.59M
28/12/2018 $0.00672943788527 $1.41M $102.10M
29/12/2018 $0.00751136045213 $1.51M $113.96M
30/12/2018 $0.00716835376883 $1.12M $108.76M
31/12/2018 $0.00719162993572 $787,210 $109.11M
01/01/2019 $0.00679039066602 $870,873 $103.02M
02/01/2019 $0.00707112816768 $986,074 $107.28M
03/01/2019 $0.00719994467749 $1.07M $109.24M
04/01/2019 $0.00697392432794 $680,573 $105.81M
05/01/2019 $0.00702096537453 $953,328 $106.52M
06/01/2019 $0.00694302166356 $1.10M $105.34M
07/01/2019 $0.00743527137155 $991,564 $112.81M
08/01/2019 $0.00718100757374 $1.05M $108.95M
09/01/2019 $0.00725782410195 $1.39M $110.12M
10/01/2019 $0.00724896061906 $1.10M $109.98M
11/01/2019 $0.00752290420618 $17.66M $114.14M
12/01/2019 $0.00727504272873 $12.78M $110.38M
13/01/2019 $0.00686559038659 $4.15M $104.17M
14/01/2019 $0.00667314460342 $2.26M $101.25M
15/01/2019 $0.00692032083105 $2.41M $105.00M
16/01/2019 $0.0067954145686 $3.38M $103.10M
17/01/2019 $0.00679858730997 $1.78M $103.15M
18/01/2019 $0.00678199168692 $1.49M $102.90M
19/01/2019 $0.00670940488164 $1.23M $101.80M
20/01/2019 $0.00691105433758 $1.40M $104.86M
21/01/2019 $0.00659618544092 $1.22M $100.08M
22/01/2019 $0.00666767446836 $861,168 $101.16M
23/01/2019 $0.006675947836 $1.09M $101.29M
24/01/2019 $0.00686502048042 $3.46M $104.16M
25/01/2019 $0.00677947795019 $1.58M $102.86M
26/01/2019 $0.00670747724668 $944,277 $101.77M
27/01/2019 $0.00666190556407 $1.14M $101.08M
28/01/2019 $0.00629477090161 $1.69M $95.50M
29/01/2019 $0.00606366575705 $1.55M $92.00M
30/01/2019 $0.0060313474487 $864,673 $91.51M
31/01/2019 $0.00614610767846 $1.15M $93.25M
01/02/2019 $0.00585162025366 $1.06M $88.78M
02/02/2019 $0.00594955247487 $640,929 $90.27M
03/02/2019 $0.00599232356408 $857,844 $90.92M
04/02/2019 $0.00580722553686 $652,255 $88.11M
05/02/2019 $0.00587741240531 $783,152 $89.17M
06/02/2019 $0.00560228543047 $1.11M $85.00M
07/02/2019 $0.005591559627 $789,160 $84.84M
08/02/2019 $0.00558439541273 $545,561 $84.73M
09/02/2019 $0.00601896475603 $1.10M $91.32M
10/02/2019 $0.00617270516142 $1.23M $93.65M
11/02/2019 $0.00604146460861 $571,762 $91.66M
12/02/2019 $0.00597276631104 $624,076 $90.62M
13/02/2019 $0.00605763099737 $613,425 $91.91M
14/02/2019 $0.00595548180224 $675,084 $90.36M
15/02/2019 $0.0059305797701 $434,502 $89.98M
16/02/2019 $0.00601717872267 $465,221 $91.29M
17/02/2019 $0.00597197226273 $506,749 $90.61M
18/02/2019 $0.0060510129077 $990,975 $91.81M
19/02/2019 $0.0062881359772 $1.14M $95.40M
20/02/2019 $0.00638271756972 $1.27M $96.84M
21/02/2019 $0.006427892981 $632,726 $97.52M
22/02/2019 $0.00636417237967 $844,534 $96.56M
23/02/2019 $0.00650340159247 $1.63M $98.67M
23/02/2019 $0.0067415392369 $1.02M $102.28M
23/02/2019 $0.00672334833285 $1.02M $102.01M

Inscrivez vous