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
$0.00217
+0.37% 1D
Recently Viewed
1H+1.35%
1D+0.37%
1W-12.99%
1M-31.87%
Verge (XVG) has 90 days of daily open, high, low and close on file. Over that window XVG ranged $0.001981 to $0.003473, closed at $0.002169 and is up 7.5% across the window.
Verge — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.003473
Window low
$0.001981
First → last
+7.54%
Latest close
$0.002169
vs live
+0.05%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.002182 | $0.002191 | $0.002084 | $0.002169 | -0.60% | $12,196 | $35.84M |
| Nov 3, 2026 | $0.002176 | $0.002208 | $0.002122 | $0.002182 | +0.28% | $54,907 | $36.05M |
| Nov 2, 2026 | $0.002229 | $0.00225 | $0.002142 | $0.002176 | -2.38% | $58,088 | $35.95M |
| Nov 1, 2026 | $0.00225 | $0.002269 | $0.002117 | $0.002229 | -0.93% | $75,198 | $36.83M |
| Oct 31, 2026 | $0.002307 | $0.002312 | $0.002237 | $0.00225 | -2.47% | $57,604 | $37.17M |
| Oct 30, 2026 | $0.002243 | $0.002319 | $0.002111 | $0.002307 | +2.85% | $62,845 | $38.12M |
| Oct 29, 2026 | $0.002501 | $0.002512 | $0.002219 | $0.002243 | -10.32% | $58,384 | $37.06M |
| Oct 28, 2026 | $0.002511 | $0.00253 | $0.002422 | $0.002501 | -0.40% | $59,745 | $41.32M |
| Oct 27, 2026 | $0.00243 | $0.002535 | $0.002376 | $0.002511 | +3.33% | $67,509 | $41.49M |
| Oct 26, 2026 | $0.002396 | $0.002432 | $0.002333 | $0.00243 | +1.42% | $63,068 | $40.15M |
| Oct 25, 2026 | $0.002418 | $0.002444 | $0.00236 | $0.002396 | -0.91% | $57,266 | $39.59M |
| Oct 24, 2026 | $0.002439 | $0.002485 | $0.00235 | $0.002418 | -0.86% | $67,384 | $39.95M |
| Oct 23, 2026 | $0.002458 | $0.002514 | $0.002282 | $0.002439 | -0.77% | $207,121 | $40.30M |
| Oct 22, 2026 | $0.002609 | $0.002619 | $0.002368 | $0.002458 | -5.79% | $76,757 | $40.61M |
| Oct 21, 2026 | $0.002587 | $0.002689 | $0.002563 | $0.002609 | +0.85% | $72,971 | $43.11M |
| Oct 20, 2026 | $0.002509 | $0.00265 | $0.002472 | $0.002587 | +3.11% | $72,755 | $42.74M |
| Oct 19, 2026 | $0.002516 | $0.00255 | $0.002466 | $0.002509 | -0.28% | $59,752 | $41.45M |
| Oct 18, 2026 | $0.002568 | $0.002585 | $0.002416 | $0.002516 | -2.02% | $62,859 | $41.57M |
| Oct 17, 2026 | $0.002596 | $0.002738 | $0.0025 | $0.002568 | -1.08% | $66,622 | $42.43M |
| Oct 16, 2026 | $0.002639 | $0.002678 | $0.00253 | $0.002596 | -1.63% | $70,626 | $42.89M |
| Oct 15, 2026 | $0.002631 | $0.002684 | $0.002468 | $0.002639 | +0.30% | $76,197 | $43.60M |
| Oct 14, 2026 | $0.002773 | $0.002796 | $0.002589 | $0.002631 | -5.12% | $59,300 | $43.47M |
| Oct 13, 2026 | $0.002733 | $0.002784 | $0.002618 | $0.002773 | +1.46% | $65,796 | $45.82M |
| Oct 12, 2026 | $0.002932 | $0.002966 | $0.002732 | $0.002733 | -6.79% | $108,419 | $45.15M |
| Oct 11, 2026 | $0.002969 | $0.002976 | $0.002846 | $0.002932 | -1.25% | $71,981 | $48.44M |
| Oct 10, 2026 | $0.002836 | $0.002969 | $0.002816 | $0.002969 | +4.69% | $77,275 | $49.05M |
| Oct 9, 2026 | $0.00279 | $0.002842 | $0.002738 | $0.002836 | +1.65% | $78,316 | $46.86M |
| Oct 8, 2026 | $0.002959 | $0.00297 | $0.002679 | $0.00279 | -5.71% | $97,777 | $46.10M |
| Oct 7, 2026 | $0.003075 | $0.00309 | $0.002874 | $0.002959 | -3.77% | $94,622 | $48.89M |
| Oct 6, 2026 | $0.003149 | $0.003167 | $0.003056 | $0.003075 | -2.35% | $107,272 | $50.81M |
| Oct 5, 2026 | $0.003185 | $0.00322 | $0.003078 | $0.003149 | -1.13% | $99,327 | $52.03M |
| Oct 4, 2026 | $0.003218 | $0.003264 | $0.003127 | $0.003185 | -1.03% | $71,632 | $52.62M |
| Oct 3, 2026 | $0.003115 | $0.003271 | $0.003099 | $0.003218 | +3.31% | $87,169 | $53.17M |
| Oct 2, 2026 | $0.003206 | $0.003289 | $0.002993 | $0.003115 | -2.84% | $94,304 | $51.47M |
| Oct 1, 2026 | $0.003279 | $0.003426 | $0.003172 | $0.003206 | -2.23% | $94,631 | $52.97M |
| Sep 30, 2026 | $0.003142 | $0.003381 | $0.003105 | $0.003279 | +4.36% | $101,248 | $54.18M |
| Sep 29, 2026 | $0.003132 | $0.003265 | $0.003027 | $0.003142 | +0.32% | $93,543 | $51.91M |
| Sep 28, 2026 | $0.003473 | $0.003487 | $0.00305 | $0.003132 | -9.82% | $110,056 | $51.75M |
| Sep 27, 2026 | $0.003169 | $0.003774 | $0.003158 | $0.003473 | +9.59% | $224,521 | $57.38M |
| Sep 26, 2026 | $0.003124 | $0.003275 | $0.00308 | $0.003169 | +1.44% | $102,649 | $52.36M |
| Sep 25, 2026 | $0.003021 | $0.003132 | $0.002986 | $0.003124 | +3.41% | $96,342 | $51.61M |
| Sep 24, 2026 | $0.002849 | $0.003083 | $0.002841 | $0.003021 | +6.04% | $98,176 | $49.91M |
| Sep 23, 2026 | $0.003188 | $0.003218 | $0.002826 | $0.002849 | -10.63% | $116,927 | $47.07M |
| Sep 22, 2026 | $0.003142 | $0.003188 | $0.00297 | $0.003188 | +1.46% | $98,978 | $52.67M |
| Sep 21, 2026 | $0.003041 | $0.003174 | $0.00296 | $0.003142 | +3.32% | $91,145 | $51.91M |
| Sep 20, 2026 | $0.003147 | $0.003159 | $0.002873 | $0.003041 | -3.37% | $91,184 | $50.24M |
| Sep 19, 2026 | $0.003205 | $0.003221 | $0.00307 | $0.003147 | -1.81% | $101,920 | $51.99M |
| Sep 18, 2026 | $0.002978 | $0.003234 | $0.002968 | $0.003205 | +7.62% | $101,471 | $52.95M |
| Sep 17, 2026 | $0.002799 | $0.003094 | $0.002782 | $0.002978 | +6.40% | $115,984 | $49.20M |
| Sep 16, 2026 | $0.002643 | $0.002805 | $0.002601 | $0.002799 | +5.90% | $82,629 | $46.24M |
| 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 | — | $59,822 | $33.32M |
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 $0.00217, roughly 99.2% 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 $35.17M, on roughly $1.51M 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 7.54%.
What were XVG's high and low in this window?
In this sample, the highest trade print is about $0.003774 (Sep 27, 2026) and the lowest about $0.001954 (Aug 18, 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 -10.63% (Sep 23, 2026).