Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2025-06-24 | $0.0049710 | $0.005022 | $0.005218 | $0.0049730 |
| 2025-06-25 | $0.005022 | $0.0049370 | $0.005300 | $0.0049370 |
| 2025-06-26 | $0.0049370 | $0.0047870 | $0.0049320 | $0.0047140 |
| 2025-06-27 | $0.0047870 | $0.005140 | $0.005237 | $0.0048000 |
| 2025-06-28 | $0.005140 | $0.005143 | $0.005168 | $0.005070 |
| 2025-06-29 | $0.005143 | $0.005478 | $0.005553 | $0.005278 |
| 2025-06-30 | $0.005478 | $0.005371 | $0.005470 | $0.005296 |
| 2025-07-01 | $0.005371 | $0.005028 | $0.005196 | $0.005004 |
| 2025-07-02 | $0.005028 | $0.005429 | $0.005557 | $0.005326 |
| 2025-07-03 | $0.005426 | $0.005391 | $0.005625 | $0.005340 |
| 2025-07-04 | $0.005391 | $0.005118 | $0.005293 | $0.005093 |
| 2025-07-05 | $0.005122 | $0.005125 | $0.005125 | $0.005122 |
| 2025-07-06 | $0.005110 | $0.005194 | $0.005245 | $0.005142 |
| 2025-07-07 | $0.005194 | $0.005085 | $0.005161 | $0.005085 |
| 2025-07-08 | $0.005085 | $0.005311 | $0.005363 | $0.005206 |
| 2025-07-09 | $0.005311 | $0.005595 | $0.005789 | $0.005568 |
| 2025-07-10 | $0.005595 | $0.006286 | $0.006434 | $0.005903 |
| 2025-07-11 | $0.006286 | $0.006214 | $0.007190 | $0.006125 |
| 2025-07-12 | $0.006214 | $0.006183 | $0.006477 | $0.005977 |
| 2025-07-13 | $0.006183 | $0.006481 | $0.006808 | $0.006184 |
| 2025-07-14 | $0.006481 | $0.006421 | $0.006873 | $0.006391 |
| 2025-07-15 | $0.006421 | $0.006781 | $0.006781 | $0.006467 |
| 2025-07-16 | $0.006781 | $0.006679 | $0.007286 | $0.006645 |
| 2025-07-17 | $0.006679 | $0.007133 | $0.007481 | $0.006785 |
| 2025-07-18 | $0.007133 | $0.007099 | $0.008412 | $0.006993 |
| 2025-07-19 | $0.007095 | $0.007102 | $0.007104 | $0.007094 |
| 2025-07-20 | $0.007476 | $0.007856 | $0.008495 | $0.007592 |
| 2025-07-21 | $0.007839 | $0.007824 | $0.007839 | $0.007824 |
| 2025-07-22 | $0.007867 | $0.007872 | $0.007947 | $0.007647 |
| 2025-07-23 | $0.007872 | $0.007115 | $0.007696 | $0.006970 |
| 2025-07-24 | $0.007115 | $0.006861 | $0.007380 | $0.006824 |
| 2025-07-25 | $0.006861 | $0.007005 | $0.007005 | $0.006781 |
| 2025-07-26 | $0.007005 | $0.007035 | $0.007447 | $0.006998 |
| 2025-07-27 | $0.007036 | $0.007400 | $0.007555 | $0.007283 |
| 2025-07-28 | $0.007400 | $0.006838 | $0.007446 | $0.006800 |
| 2025-07-29 | $0.006813 | $0.006797 | $0.006825 | $0.006793 |
| 2025-07-30 | $0.006714 | $0.006592 | $0.006744 | $0.006401 |
| 2025-07-31 | $0.006592 | $0.006176 | $0.006546 | $0.006176 |
| 2025-08-01 | $0.006176 | $0.005998 | $0.006102 | $0.005754 |
| 2025-08-02 | $0.005998 | $0.005837 | $0.005871 | $0.005667 |
| 2025-08-03 | $0.005837 | $0.006121 | $0.006156 | $0.006016 |
| 2025-08-04 | $0.006121 | $0.006400 | $0.006549 | $0.006363 |
| 2025-08-05 | $0.006400 | $0.006068 | $0.006248 | $0.005996 |
| 2025-08-06 | $0.006068 | $0.006263 | $0.006300 | $0.006005 |
| 2025-08-07 | $0.006263 | $0.006572 | $0.006728 | $0.006454 |
| 2025-08-08 | $0.006572 | $0.006938 | $0.006938 | $0.006698 |
| 2025-08-09 | $0.006938 | $0.007417 | $0.008057 | $0.007290 |
| 2025-08-10 | $0.007417 | $0.007271 | $0.007569 | $0.007144 |
| 2025-08-11 | $0.007271 | $0.006844 | $0.007351 | $0.006802 |
| 2025-08-12 | $0.006844 | $0.007160 | $0.007435 | $0.007160 |
| 2025-08-13 | $0.007160 | $0.007365 | $0.007460 | $0.007223 |
| 2025-08-14 | $0.007324 | $0.007333 | $0.007333 | $0.007324 |
| 2025-08-15 | $0.006553 | $0.006531 | $0.006531 | $0.006265 |
| 2025-08-16 | $0.006531 | $0.006771 | $0.006771 | $0.006461 |
| 2025-08-17 | $0.006771 | $0.006668 | $0.006847 | $0.006624 |
| 2025-08-18 | $0.006668 | $0.006430 | $0.006430 | $0.006343 |
| 2025-08-19 | $0.006430 | $0.006073 | $0.006154 | $0.005991 |
| 2025-08-20 | $0.006073 | $0.006374 | $0.006548 | $0.006374 |
| 2025-08-21 | $0.006374 | $0.006211 | $0.006337 | $0.006126 |
| 2025-08-22 | $0.006211 | $0.006715 | $0.007294 | $0.006666 |
| 2025-08-23 | $0.006715 | $0.006449 | $0.006688 | $0.006306 |
| 2025-08-24 | $0.006449 | $0.006357 | $0.006549 | $0.006118 |
| 2025-08-25 | $0.006357 | $0.005779 | $0.005954 | $0.005647 |
| 2025-08-26 | $0.005779 | $0.005983 | $0.006121 | $0.005983 |
| 2025-08-27 | $0.005983 | $0.005895 | $0.005895 | $0.005805 |
| 2025-08-28 | $0.005924 | $0.005924 | $0.005926 | $0.005918 |
| 2025-08-29 | $0.006046 | $0.005585 | $0.005846 | $0.005585 |
| 2025-08-30 | $0.005582 | $0.005600 | $0.005687 | $0.005556 |
| 2025-08-31 | $0.005600 | $0.005403 | $0.005666 | $0.005359 |
| 2025-09-01 | $0.005403 | $0.005394 | $0.005825 | $0.005178 |
| 2025-09-02 | $0.005394 | $0.005495 | $0.005495 | $0.005365 |
| 2025-09-03 | $0.005489 | $0.005503 | $0.005507 | $0.005486 |
| 2025-09-04 | $0.005610 | $0.005373 | $0.005416 | $0.005287 |
| 2025-09-05 | $0.005373 | $0.005471 | $0.005471 | $0.005384 |
| 2025-09-06 | $0.005471 | $0.005462 | $0.005482 | $0.005459 |
| 2025-09-07 | $0.005514 | $0.005641 | $0.005813 | $0.005512 |
| 2025-09-08 | $0.005641 | $0.005857 | $0.005857 | $0.005599 |
| 2025-09-09 | $0.005857 | $0.005862 | $0.005991 | $0.005776 |
| 2025-09-10 | $0.005836 | $0.005837 | $0.005843 | $0.005832 |
| 2025-09-11 | $0.005916 | $0.006022 | $0.006112 | $0.005978 |
| 2025-09-12 | $0.006022 | $0.006177 | $0.006365 | $0.006130 |
| 2025-09-13 | $0.006101 | $0.006100 | $0.006118 | $0.006097 |
| 2025-09-14 | $0.006257 | $0.005943 | $0.006173 | $0.005897 |
| 2025-09-15 | $0.005949 | $0.005964 | $0.005965 | $0.005949 |
| 2025-09-16 | $0.005747 | $0.005809 | $0.005854 | $0.005674 |
| 2025-09-17 | $0.005782 | $0.005790 | $0.005790 | $0.005782 |
| 2025-09-23 | $0.005296 | $0.005249 | $0.005332 | $0.005165 |
| 2025-09-24 | $0.005220 | $0.005223 | $0.005224 | $0.005220 |
| 2025-09-30 | $0.005020 | $0.0049760 | $0.0049760 | $0.0048510 |
| 2025-10-01 | $0.0049720 | $0.0049820 | $0.0049840 | $0.0049700 |
| 2025-10-02 | $0.006308 | $0.009425 | $0.009425 | $0.006328 |
| 2025-10-03 | $0.009356 | $0.009821 | $0.009829 | $0.009318 |
| 2025-10-04 | $0.008129 | $0.008486 | $0.009114 | $0.007812 |
| 2025-10-05 | $0.008473 | $0.008474 | $0.008521 | $0.008459 |
| 2025-10-16 | $0.005982 | $0.005843 | $0.006272 | $0.005765 |
| 2025-10-17 | $0.005843 | $0.005673 | $0.005865 | $0.005558 |
| 2025-10-18 | $0.005673 | $0.006031 | $0.006186 | $0.005758 |
| 2025-10-19 | $0.006017 | $0.006008 | $0.006029 | $0.006008 |
| 2025-10-20 | $0.006216 | $0.006169 | $0.006487 | $0.006049 |
| 2025-10-21 | $0.006171 | $0.005696 | $0.006084 | $0.005696 |
| 2025-10-22 | $0.005696 | $0.005482 | $0.005862 | $0.005405 |
| 2025-10-23 | $0.005505 | $0.005506 | $0.005514 | $0.005503 |
| 2025-10-24 | $0.005325 | $0.005471 | $0.005511 | $0.005314 |
| 2025-10-25 | $0.005459 | $0.005456 | $0.005459 | $0.005456 |
| 2025-10-29 | $0.005773 | $0.005857 | $0.005857 | $0.005544 |
| 2025-10-30 | $0.005857 | $0.005440 | $0.005745 | $0.005250 |
| 2025-10-31 | $0.005378 | $0.005376 | $0.005379 | $0.005369 |
| 2025-11-01 | $0.006039 | $0.006971 | $0.007436 | $0.006003 |
| 2025-11-02 | $0.006971 | $0.007149 | $0.008126 | $0.006798 |
| 2025-11-03 | $0.007149 | $0.007532 | $0.007568 | $0.005982 |
| 2025-11-04 | $0.007532 | $0.007461 | $0.008250 | $0.006705 |
| 2025-11-05 | $0.007461 | $0.008012 | $0.008355 | $0.006951 |
| 2025-11-06 | $0.008012 | $0.007821 | $0.008252 | $0.007456 |
| 2025-11-07 | $0.007821 | $0.008105 | $0.009341 | $0.008036 |
| 2025-11-08 | $0.008105 | $0.007210 | $0.008264 | $0.006938 |
| 2025-11-09 | $0.007187 | $0.007190 | $0.007193 | $0.007182 |
| 2025-11-12 | $0.006901 | $0.006624 | $0.006897 | $0.006453 |
| 2025-11-13 | $0.006574 | $0.006568 | $0.006574 | $0.006565 |
| 2025-11-15 | $0.006376 | $0.007727 | $0.007917 | $0.006397 |
| 2025-11-16 | $0.007727 | $0.007300 | $0.007795 | $0.007177 |
| 2025-11-17 | $0.007317 | $0.007303 | $0.007318 | $0.007301 |
| 2025-11-18 | $0.008661 | $0.008337 | $0.009117 | $0.007962 |
| 2025-11-19 | $0.008348 | $0.008363 | $0.008372 | $0.008345 |
| 2025-11-20 | $0.007316 | $0.006907 | $0.007360 | $0.006794 |
| 2025-11-21 | $0.006907 | $0.006801 | $0.007133 | $0.006387 |
| 2025-11-22 | $0.006801 | $0.007781 | $0.008002 | $0.006590 |
| 2025-11-23 | $0.007781 | $0.007340 | $0.008348 | $0.007200 |
| 2025-11-24 | $0.007307 | $0.007304 | $0.007308 | $0.007294 |
| 2025-11-25 | $0.007678 | $0.007427 | $0.007900 | $0.007427 |
| 2025-11-26 | $0.007467 | $0.007469 | $0.007469 | $0.007466 |
| 2025-11-29 | $0.006913 | $0.006818 | $0.006908 | $0.006699 |
| 2025-11-30 | $0.006784 | $0.006780 | $0.006784 | $0.006780 |
| 2025-12-06 | $0.006530 | $0.006443 | $0.006626 | $0.006352 |
| 2025-12-07 | $0.006423 | $0.006421 | $0.006423 | $0.006421 |
| 2025-12-12 | $0.006282 | $0.005923 | $0.005985 | $0.005738 |
| 2025-12-13 | $0.005936 | $0.005940 | $0.005940 | $0.005935 |
| 2025-12-16 | $0.005603 | $0.005569 | $0.005835 | $0.005539 |
| 2025-12-17 | $0.005570 | $0.005573 | $0.005576 | $0.005570 |
| 2025-12-18 | $0.005099 | $0.0047780 | $0.005089 | $0.0047210 |
| 2025-12-19 | $0.0047650 | $0.0047640 | $0.0047650 | $0.0047630 |
| 2025-12-20 | $0.0049140 | $0.005001 | $0.005210 | $0.0048820 |
| 2025-12-21 | $0.005013 | $0.005012 | $0.005013 | $0.005012 |
| 2025-12-23 | $0.0048130 | $0.0048600 | $0.0048600 | $0.0047120 |
| 2025-12-24 | $0.0048860 | $0.0048810 | $0.0048880 | $0.0048750 |
| 2025-12-27 | $0.0047690 | $0.005128 | $0.005305 | $0.0048040 |
| 2025-12-28 | $0.005128 | $0.005014 | $0.005161 | $0.005014 |
| 2025-12-29 | $0.005029 | $0.005029 | $0.005030 | $0.005029 |
| 2026-01-02 | $0.005762 | $0.005781 | $0.006031 | $0.005624 |
| 2026-01-03 | $0.005781 | $0.006001 | $0.006220 | $0.005720 |
| 2026-01-04 | $0.006001 | $0.006161 | $0.006224 | $0.005941 |
| 2026-01-05 | $0.006161 | $0.006128 | $0.006354 | $0.005967 |
| 2026-01-06 | $0.006128 | $0.006262 | $0.006460 | $0.006097 |
| 2026-01-07 | $0.006258 | $0.006255 | $0.006258 | $0.006254 |
| 2026-01-08 | $0.005794 | $0.005991 | $0.005991 | $0.005526 |
| 2026-01-09 | $0.005991 | $0.005799 | $0.006107 | $0.005799 |
| 2026-01-10 | $0.005812 | $0.005818 | $0.005818 | $0.005812 |
| 2026-01-11 | $0.005918 | $0.005926 | $0.006113 | $0.005895 |
| 2026-01-12 | $0.005926 | $0.006988 | $0.007019 | $0.005813 |
| 2026-01-13 | $0.006988 | $0.007079 | $0.007943 | $0.007079 |
| 2026-01-14 | $0.007085 | $0.007099 | $0.007103 | $0.007085 |
| 2026-01-19 | $0.007123 | $0.007300 | $0.008160 | $0.006535 |
| 2026-01-20 | $0.007251 | $0.007256 | $0.007256 | $0.007250 |
| 2026-01-21 | $0.006667 | $0.007599 | $0.007688 | $0.006765 |
| 2026-01-22 | $0.007599 | $0.007139 | $0.007670 | $0.007080 |
| 2026-01-23 | $0.007139 | $0.007295 | $0.007383 | $0.007147 |
| 2026-01-24 | $0.008056 | $0.008020 | $0.008911 | $0.007129 |
| 2026-01-25 | $0.008020 | $0.006926 | $0.007792 | $0.006926 |
| 2026-01-26 | $0.006926 | $0.007062 | $0.007062 | $0.007062 |
| 2026-01-27 | $0.007062 | $0.007131 | $0.008022 | $0.007131 |
| 2026-01-28 | $0.007131 | $0.007135 | $0.007135 | $0.007135 |
| 2026-01-29 | $0.007135 | $0.005917 | $0.006762 | $0.005917 |
| 2026-01-30 | $0.005917 | $0.005889 | $0.006731 | $0.005889 |
| 2026-01-31 | $0.005889 | $0.005506 | $0.005506 | $0.005506 |
| 2026-02-01 | $0.005506 | $0.005384 | $0.005384 | $0.005384 |
| 2026-02-02 | $0.005384 | $0.005508 | $0.006295 | $0.005508 |
| 2026-02-03 | $0.005508 | $0.005298 | $0.006054 | $0.005298 |
| 2026-02-04 | $0.005298 | $0.005842 | $0.005842 | $0.005112 |
| 2026-02-05 | $0.005842 | $0.005025 | $0.005025 | $0.005025 |
| 2026-02-06 | $0.005025 | $0.005643 | $0.006348 | $0.005643 |
| 2026-02-07 | $0.005643 | $0.005541 | $0.006233 | $0.005541 |
| 2026-02-08 | $0.005541 | $0.005624 | $0.006327 | $0.005624 |
| 2026-02-09 | $0.005624 | $0.005609 | $0.005609 | $0.005609 |
| 2026-02-10 | $0.005609 | $0.006193 | $0.006193 | $0.005505 |
| 2026-02-11 | $0.006193 | $0.006034 | $0.006034 | $0.005363 |
| 2026-02-12 | $0.006034 | $0.005960 | $0.005960 | $0.005960 |
| 2026-02-13 | $0.005960 | $0.006194 | $0.006194 | $0.006194 |
| 2026-02-14 | $0.006193 | $0.006281 | $0.006281 | $0.006281 |
| 2026-02-15 | $0.006281 | $0.006186 | $0.006186 | $0.006186 |
| 2026-02-16 | $0.006192 | $0.006198 | $0.006198 | $0.006198 |
| 2026-02-17 | $0.006198 | $0.006073 | $0.006073 | $0.006073 |
| 2026-02-18 | $0.006073 | $0.005979 | $0.005979 | $0.005979 |
| 2026-02-19 | $0.005979 | $0.006029 | $0.006029 | $0.006029 |
| 2026-02-20 | $0.006029 | $0.006120 | $0.006120 | $0.006120 |
| 2026-02-21 | $0.006167 | $0.006166 | $0.006167 | $0.006163 |
| 2026-02-22 | $0.006117 | $0.006086 | $0.006086 | $0.006086 |
| 2026-02-23 | $0.006086 | $0.005818 | $0.005818 | $0.005818 |
| 2026-02-24 | $0.005818 | $0.005766 | $0.005766 | $0.005766 |
| 2026-02-25 | $0.005766 | $0.006120 | $0.006120 | $0.006120 |
| 2026-02-26 | $0.006120 | $0.006075 | $0.006075 | $0.006075 |
| 2026-02-27 | $0.006075 | $0.005928 | $0.005928 | $0.005928 |
| 2026-02-28 | $0.005928 | $0.005359 | $0.006029 | $0.005359 |
| 2026-03-01 | $0.005359 | $0.005262 | $0.005920 | $0.005262 |
| 2026-03-02 | $0.005262 | $0.005507 | $0.006195 | $0.005507 |
| 2026-03-03 | $0.005426 | $0.005429 | $0.005433 | $0.005425 |
| 2026-03-06 | $0.005671 | $0.005449 | $0.005449 | $0.005449 |
| 2026-03-07 | $0.005138 | $0.005139 | $0.005139 | $0.005136 |
| 2026-03-08 | $0.005381 | $0.005278 | $0.005278 | $0.005278 |
| 2026-03-09 | $0.005154 | $0.005160 | $0.005161 | $0.005154 |
| 2026-03-10 | $0.005475 | $0.0048970 | $0.005597 | $0.0048970 |
| 2026-03-11 | $0.0048970 | $0.0049140 | $0.0049140 | $0.0049140 |
| 2026-03-12 | $0.0049140 | $0.0049370 | $0.0049370 | $0.0049370 |
| 2026-03-13 | $0.0049370 | $0.0049660 | $0.0049660 | $0.0049660 |
| 2026-03-14 | $0.005250 | $0.005258 | $0.005258 | $0.005244 |
| 2026-03-16 | $0.005098 | $0.005991 | $0.005991 | $0.005242 |
| 2026-03-17 | $0.005991 | $0.005176 | $0.005915 | $0.005176 |
| 2026-03-18 | $0.005176 | $0.0049870 | $0.0049870 | $0.0049870 |
| 2026-03-19 | $0.005144 | $0.005141 | $0.005145 | $0.005141 |
| 2026-03-21 | $0.0049350 | $0.0048240 | $0.0048240 | $0.0048240 |
| 2026-03-22 | $0.0048240 | $0.0047500 | $0.0047500 | $0.0047500 |
| 2026-03-23 | $0.0048570 | $0.0048690 | $0.0048710 | $0.0048430 |
| 2026-03-24 | $0.0049620 | $0.0049370 | $0.0049370 | $0.0049370 |
| 2026-03-25 | $0.0049370 | $0.0049910 | $0.0049910 | $0.0049910 |
| 2026-03-26 | $0.0049910 | $0.0048150 | $0.0048150 | $0.0048150 |
| 2026-03-27 | $0.0048150 | $0.0046460 | $0.0046460 | $0.0046460 |
| 2026-03-28 | $0.0046120 | $0.0046130 | $0.0046130 | $0.0046120 |
| 2026-03-30 | $0.0046180 | $0.0040050 | $0.0046720 | $0.0040050 |
| 2026-03-31 | $0.0040050 | $0.0047760 | $0.0047760 | $0.0040940 |
| 2026-04-01 | $0.0047760 | $0.0040860 | $0.0047680 | $0.0040860 |
| 2026-04-02 | $0.0045210 | $0.0045220 | $0.0045220 | $0.0045200 |
Verge is a scrypt based alternative crypto currency trying to take the popularity of both Dogecoin and Bitcoin and combine it with the anonymous features of DASH. The block time is 30 seconds and the coin operates through Proof of Work.
VERGE prides itself on being a symbol of progression in the cryptocurrency world. It is a more secure, private, and evolving cryptocurrency that is backed by bitcoin, a ton of developer resources and privacy tools (located here!)
Block reward:
Approximately total reward: 9 Billion (9,000,000,000) during first year then issuing 1 billion (1,000,000,000) each year after.
Sorry, detailed technology about Verge is not currently available
Sorry, detailed features about Verge is not currently available