What historical data is shown for XVG?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Verge (XVG) Historical Data
XVG
Privacy
Verge Historical Price Information — Daily XVG Open, High, Low, Close & Volume
$0.002714
+2.73% 1D
Recently Viewed
1H-1.60%
1D+2.73%
1W-17.53%
1M+34.42%
Verge (XVG) has 90 days of daily open, high, low and close on file. Over that window XVG ranged $0.00189 to $0.002918, closed at $0.002711 and is up 3.1% across the window.
Verge — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.002918
Window low
$0.00189
First → last
+3.08%
Latest close
$0.002711
vs live
+0.11%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
XVG Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.002643 | $0.002774 | $0.002601 | $0.002711 | +2.57% | $66,891 | $44.79M |
| Sep 15, 2026 | $0.002749 | $0.002807 | $0.002554 | $0.002643 | -3.86% | $87,210 | $43.67M |
| Sep 14, 2026 | $0.002672 | $0.002791 | $0.002672 | $0.002749 | +2.88% | $105,621 | $45.42M |
| Sep 13, 2026 | $0.002686 | $0.002841 | $0.002656 | $0.002672 | -0.52% | $84,855 | $44.15M |
| Sep 12, 2026 | $0.002586 | $0.002704 | $0.002585 | $0.002686 | +3.87% | $66,113 | $44.38M |
| Sep 11, 2026 | $0.002581 | $0.002713 | $0.00253 | $0.002586 | +0.19% | $92,524 | $42.73M |
| Sep 10, 2026 | $0.002712 | $0.002761 | $0.002563 | $0.002581 | -4.83% | $127,619 | $42.64M |
| Sep 9, 2026 | $0.002918 | $0.003415 | $0.002608 | $0.002712 | -7.06% | $180,192 | $44.81M |
| Sep 8, 2026 | $0.002903 | $0.002988 | $0.002855 | $0.002918 | +0.52% | $103,151 | $48.21M |
| Sep 7, 2026 | $0.002873 | $0.0031 | $0.002727 | $0.002903 | +1.04% | $202,333 | $47.96M |
| Sep 6, 2026 | $0.002811 | $0.003085 | $0.002756 | $0.002873 | +2.21% | $140,741 | $47.47M |
| Sep 5, 2026 | $0.002835 | $0.003203 | $0.00272 | $0.002811 | -0.85% | $163,439 | $46.44M |
| Sep 4, 2026 | $0.002638 | $0.002886 | $0.00251 | $0.002835 | +7.47% | $116,353 | $46.84M |
| Sep 3, 2026 | $0.002757 | $0.002766 | $0.0025 | $0.002638 | -4.32% | $111,131 | $43.58M |
| Sep 2, 2026 | $0.002462 | $0.002946 | $0.002403 | $0.002757 | +11.98% | $128,376 | $45.55M |
| Sep 1, 2026 | $0.002554 | $0.002576 | $0.002421 | $0.002462 | -3.60% | $78,520 | $40.68M |
| Aug 31, 2026 | $0.002396 | $0.00263 | $0.00238 | $0.002554 | +6.59% | $88,737 | $42.20M |
| Aug 30, 2026 | $0.002446 | $0.002627 | $0.002352 | $0.002396 | -2.04% | $77,575 | $39.59M |
| Aug 29, 2026 | $0.002445 | $0.002493 | $0.002416 | $0.002446 | +0.04% | $60,371 | $40.41M |
| Aug 28, 2026 | $0.002573 | $0.002621 | $0.002355 | $0.002445 | -4.97% | $110,097 | $40.40M |
| Aug 27, 2026 | $0.002557 | $0.002608 | $0.002497 | $0.002573 | +0.63% | $63,603 | $42.51M |
| Aug 26, 2026 | $0.002458 | $0.002564 | $0.002428 | $0.002557 | +4.03% | $61,862 | $42.25M |
| Aug 25, 2026 | $0.002536 | $0.002642 | $0.002408 | $0.002458 | -3.08% | $77,817 | $40.61M |
| Aug 24, 2026 | $0.002634 | $0.002636 | $0.002519 | $0.002536 | -3.72% | $81,333 | $41.90M |
| Aug 23, 2026 | $0.002559 | $0.002727 | $0.002417 | $0.002634 | +2.93% | $86,361 | $43.52M |
| Aug 22, 2026 | $0.002444 | $0.00295 | $0.002304 | $0.002559 | +4.71% | $149,324 | $42.28M |
| Aug 21, 2026 | $0.002212 | $0.002474 | $0.002206 | $0.002444 | +10.49% | $89,914 | $40.38M |
| Aug 20, 2026 | $0.002107 | $0.002234 | $0.002098 | $0.002212 | +4.98% | $73,017 | $36.55M |
| Aug 19, 2026 | $0.001981 | $0.002141 | $0.001958 | $0.002107 | +6.36% | $65,098 | $34.81M |
| Aug 18, 2026 | $0.002017 | $0.002026 | $0.001954 | $0.001981 | -1.78% | $60,249 | $32.73M |
| Aug 17, 2026 | $0.002031 | $0.002061 | $0.002015 | $0.002017 | -0.69% | $61,219 | $33.32M |
| Aug 16, 2026 | $0.002075 | $0.002085 | $0.00201 | $0.002031 | -2.12% | $64,404 | $33.56M |
| Aug 15, 2026 | $0.002102 | $0.002111 | $0.002043 | $0.002075 | -1.28% | $58,777 | $34.28M |
| Aug 14, 2026 | $0.002072 | $0.002144 | $0.002012 | $0.002102 | +1.45% | $68,078 | $34.73M |
| Aug 13, 2026 | $0.002108 | $0.00215 | $0.00203 | $0.002072 | -1.71% | $63,343 | $34.23M |
| Aug 12, 2026 | $0.002118 | $0.00223 | $0.002092 | $0.002108 | -0.47% | $77,394 | $34.83M |
| Aug 11, 2026 | $0.002203 | $0.002232 | $0.002088 | $0.002118 | -3.86% | $71,071 | $34.99M |
| Aug 10, 2026 | $0.002247 | $0.002259 | $0.002125 | $0.002203 | -1.96% | $75,919 | $36.40M |
| Aug 9, 2026 | $0.002105 | $0.002249 | $0.002097 | $0.002247 | +6.75% | $74,633 | $37.12M |
| Aug 8, 2026 | $0.002017 | $0.002196 | $0.002012 | $0.002105 | +4.36% | $72,830 | $34.78M |
| Aug 7, 2026 | $0.002002 | $0.002045 | $0.001988 | $0.002017 | +0.75% | $59,822 | $33.32M |
| Aug 6, 2026 | $0.001985 | $0.002034 | $0.001975 | $0.002002 | +0.86% | $61,131 | $33.08M |
| Aug 5, 2026 | $0.001955 | $0.002043 | $0.001942 | $0.001985 | +1.53% | $67,071 | $32.80M |
| Aug 4, 2026 | $0.002013 | $0.00202 | $0.00187 | $0.001955 | -2.88% | $77,158 | $32.30M |
| Aug 3, 2026 | $0.001917 | $0.002023 | $0.001887 | $0.002013 | +5.01% | $85,946 | $33.26M |
| Aug 2, 2026 | $0.001923 | $0.001951 | $0.001903 | $0.001917 | -0.31% | $70,452 | $31.67M |
| Aug 1, 2026 | $0.001919 | $0.001984 | $0.001881 | $0.001923 | +0.21% | $68,172 | $31.77M |
| Jul 31, 2026 | $0.001891 | $0.001954 | $0.00187 | $0.001919 | +1.48% | $88,741 | $31.71M |
| Jul 30, 2026 | $0.00189 | $0.001939 | $0.001854 | $0.001891 | +0.05% | $73,460 | $31.24M |
| Jul 29, 2026 | $0.0020 | $0.002016 | $0.001846 | $0.00189 | -5.50% | $111,641 | $31.23M |
| Jul 28, 2026 | $0.002113 | $0.002113 | $0.001968 | $0.0020 | -5.35% | $161,222 | $33.04M |
| Jul 27, 2026 | $0.002175 | $0.002396 | $0.002097 | $0.002113 | -2.85% | $174,403 | $34.91M |
| Jul 26, 2026 | $0.002138 | $0.0022 | $0.002126 | $0.002175 | +1.73% | $103,209 | $35.94M |
| Jul 25, 2026 | $0.002143 | $0.002166 | $0.002103 | $0.002138 | -0.23% | $82,373 | $35.32M |
| Jul 24, 2026 | $0.002104 | $0.002201 | $0.002087 | $0.002143 | +1.85% | $99,938 | $35.41M |
| Jul 23, 2026 | $0.002166 | $0.002198 | $0.002074 | $0.002104 | -2.86% | $112,306 | $34.76M |
| Jul 22, 2026 | $0.002123 | $0.00217 | $0.002084 | $0.002166 | +2.03% | $107,067 | $35.79M |
| Jul 21, 2026 | $0.002103 | $0.002217 | $0.002092 | $0.002123 | +0.95% | $123,392 | $35.08M |
| Jul 20, 2026 | $0.002176 | $0.002431 | $0.002081 | $0.002103 | -3.35% | $206,478 | $34.75M |
| Jul 19, 2026 | $0.002027 | $0.002249 | $0.00202 | $0.002176 | +7.35% | $155,918 | $35.95M |
| Jul 18, 2026 | $0.002039 | $0.002058 | $0.002015 | $0.002027 | -0.59% | $66,020 | $33.49M |
| Jul 17, 2026 | $0.002069 | $0.002103 | $0.002017 | $0.002039 | -1.45% | $86,452 | $33.69M |
| Jul 16, 2026 | $0.002129 | $0.002159 | $0.002059 | $0.002069 | -2.82% | $86,022 | $34.18M |
| Jul 15, 2026 | $0.002122 | $0.002171 | $0.002086 | $0.002129 | +0.33% | $80,398 | $35.18M |
| Jul 14, 2026 | $0.002103 | $0.002152 | $0.00205 | $0.002122 | +0.90% | $81,665 | $35.06M |
| Jul 13, 2026 | $0.002129 | $0.002174 | $0.00206 | $0.002103 | -1.22% | $158,258 | $34.75M |
| Jul 12, 2026 | $0.002148 | $0.002185 | $0.002127 | $0.002129 | -0.88% | $88,799 | $35.18M |
| Jul 11, 2026 | $0.002174 | $0.002251 | $0.002148 | $0.002148 | -1.20% | $81,001 | $35.49M |
| Jul 10, 2026 | $0.002136 | $0.002214 | $0.00213 | $0.002174 | +1.78% | $80,707 | $35.92M |
| Jul 9, 2026 | $0.002112 | $0.002181 | $0.00209 | $0.002136 | +1.14% | $100,251 | $35.29M |
| Jul 8, 2026 | $0.002146 | $0.002168 | $0.002059 | $0.002112 | -1.58% | $96,284 | $34.89M |
| Jul 7, 2026 | $0.002237 | $0.002267 | $0.002139 | $0.002146 | -4.07% | $89,605 | $35.46M |
| Jul 6, 2026 | $0.002261 | $0.002278 | $0.002157 | $0.002237 | -1.06% | $102,211 | $36.96M |
| Jul 5, 2026 | $0.00229 | $0.002308 | $0.002199 | $0.002261 | -1.27% | $121,212 | $37.36M |
| Jul 4, 2026 | $0.002314 | $0.002343 | $0.002254 | $0.00229 | -1.04% | $89,585 | $37.84M |
| Jul 3, 2026 | $0.002244 | $0.002337 | $0.002232 | $0.002314 | +3.12% | $88,911 | $38.23M |
| Jul 2, 2026 | $0.002189 | $0.002289 | $0.002184 | $0.002244 | +2.51% | $81,860 | $37.08M |
| Jul 1, 2026 | $0.002092 | $0.00225 | $0.002039 | $0.002189 | +4.64% | $89,827 | $36.17M |
| Jun 30, 2026 | $0.002223 | $0.002229 | $0.002029 | $0.002092 | -5.89% | $121,155 | $34.56M |
| Jun 29, 2026 | $0.002228 | $0.00229 | $0.002185 | $0.002223 | -0.22% | $125,167 | $36.73M |
| Jun 28, 2026 | $0.002245 | $0.002268 | $0.002197 | $0.002228 | -0.76% | $90,478 | $36.81M |
| Jun 27, 2026 | $0.002299 | $0.002335 | $0.002227 | $0.002245 | -2.35% | $84,309 | $37.09M |
| Jun 26, 2026 | $0.002269 | $0.0024 | $0.002192 | $0.002299 | +1.32% | $99,785 | $37.98M |
| Jun 25, 2026 | $0.002348 | $0.002379 | $0.002161 | $0.002269 | -3.36% | $90,705 | $37.49M |
| Jun 24, 2026 | $0.002442 | $0.00245 | $0.00222 | $0.002348 | -3.85% | $117,466 | $38.79M |
| Jun 23, 2026 | $0.002483 | $0.002513 | $0.002354 | $0.002442 | -1.65% | $82,774 | $40.35M |
| Jun 22, 2026 | $0.002516 | $0.002609 | $0.002467 | $0.002483 | -1.31% | $88,792 | $41.02M |
| Jun 21, 2026 | $0.002562 | $0.00271 | $0.002512 | $0.002516 | -1.80% | $96,194 | $41.57M |
| Jun 20, 2026 | $0.00263 | $0.00265 | $0.002512 | $0.002562 | -2.59% | $90,984 | $42.33M |
| Jun 19, 2026 | $0.002552 | $0.002637 | $0.00242 | $0.00263 | — | $115,202 | $43.45M |
Verge Historical Data FAQ
Window highs, lows, best/worst days and volume for VergeWhat is the all-time high for XVG?
Verge's record price is about $0.261874. It currently trades at $0.002714, roughly 99.0% below that peak. The all-time low on record is $0.00000223. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the XVG market cap?
Verge has a market capitalisation of about $45.42M, on roughly $2.35M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did XVG change over this window?
Across 90 daily candles, close-to-close moved up 3.08%.
What were XVG's high and low in this window?
In this sample, the highest trade print is about $0.003415 (Sep 9, 2026) and the lowest about $0.001846 (Jul 29, 2026).
What were XVG's best and worst days in this window?
Best close-to-close day was about +11.98% (Sep 2, 2026); worst was -7.06% (Sep 9, 2026).