Cryptocurrencies: 1257
Markets: 4421
USDT Markets: 925
Total Market Cap: 193 Bn USDT
24h Volume: 67.4 Bn USDT
BTC Dominance: 68.63%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Verge (XVG) price and metrics

      View the end of month prices and price metrics for Verge (XVG). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Verge historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 4.6905E-7 4.7715E-7 4.625E-7 4.6523333333333E-7 4.6905E-7 16819295.08822
      31 Aug 2018 2.0699999367935E-6 2.0774999711648E-6 2.0074999724784E-6 2.034999965872E-6 2.0699999367935E-6 33087264.773438
      31 Aug 2017 1.330000031885E-6 1.5399999711008E-6 1.0200000133409E-6 1.1199999789824E-6 1.330000031885E-6 4374206464
      31 Aug 2016 2.9999998929497E-8 5.0000000584305E-8 2.9999998929497E-8 3.9999999756901E-8 2.9999998929497E-8 24528122
      31 Jul 2019 5.691E-7 5.9045E-7 5.6085E-7 5.8696666666667E-7 5.691E-7 21576289.68617
      31 Jul 2018 3.1500000545748E-6 3.2725000664868E-6 2.9349999408623E-6 2.9624999910993E-6 3.1500000545748E-6 252287442.9375
      31 Jul 2017 1.0600000450722E-6 1.0799999472511E-6 9.8999998954241E-7 1.0799999472511E-6 1.0600000450722E-6 192204672
      31 Jul 2016 2.9999998929497E-8 5.0000000584305E-8 2.9999998929497E-8 3.9999999756901E-8 2.9999998929497E-8 75497560
      31 May 2019 1.16905E-6 1.1974E-6 1.1305E-6 1.1638333333333E-6 1.16905E-6 56178605.524832
      31 May 2018 5.204999979469E-6 5.307499918672E-6 5.0674999556577E-6 5.1325000640645E-6 5.204999979469E-6 52619036.296875
      31 May 2017 3.7999998880878E-7 3.7999998880878E-7 3.3000000598804E-7 3.4000001392087E-7 3.7999998880878E-7 522007168
      31 May 2016 5.0000000584305E-8 5.9999997858995E-8 5.0000000584305E-8 5.0000000584305E-8 5.0000000584305E-8 67103932
      31 Mar 2019 1.822E-6 1.876E-6 1.72665E-6 1.7301E-6 1.822E-6 221015188.01611
      31 Mar 2018 5.5666667625095E-6 5.7566665721727E-6 5.2466666602413E-6 5.2666667518982E-6 5.5666667625095E-6 171884608
      31 Mar 2017 3.9999999756901E-8 5.0000000584305E-8 2.9999998929497E-8 2.9999998929497E-8 3.9999999756901E-8 203252128
      31 Mar 2016 2.6999998681276E-7 3.3000000598804E-7 2.6000000730164E-7 2.9000000267843E-7 2.6999998681276E-7 158993216
      31 Dec 2018 1.827499971796E-6 1.8850000174098E-6 1.8324999757624E-6 1.8825000154266E-6 1.827499971796E-6 19497253.4375
      31 Dec 2017 1.5646666724933E-5 1.7666666584167E-5 1.0876666844221E-5 1.1120000029526E-5 1.5646666724933E-5 1251500869.3333
      31 Dec 2016 1.9999999878451E-8 1.9999999878451E-8 1.9999999878451E-8 1.9999999878451E-8 1.9999999878451E-8 1060866
      31 Oct 2019 4.126E-7 4.4025E-7 3.9485E-7 3.9746666666667E-7 4.126E-7 52420582.383417
      31 Oct 2018 2.1749999632448E-6 2.189999975144E-6 2.1400001060101E-6 2.157499977784E-6 2.1749999632448E-6 30586821.511719
      31 Oct 2017 1.12333331496E-6 1.2233333184971E-6 8.5666664517703E-7 9.2333332683362E-7 1.12333331496E-6 671585538.66667
      31 Oct 2016 3.9999999756901E-8 3.9999999756901E-8 2.9999998929497E-8 2.9999998929497E-8 3.9999999756901E-8 14596884
      31 Jan 2019 1.719274990819E-6 1.7749750327312E-6 1.6981249757464E-6 1.7663250275746E-6 1.719274990819E-6 36836992.140625
      31 Jan 2018 6.8766665511551E-6 7.1666666675204E-6 6.5933333341187E-6 6.8599999091627E-6 6.8766665511551E-6 76027178.666667
      31 Jan 2017 2.9999998929497E-8 2.9999998929497E-8 1.9999999878451E-8 2.9999998929497E-8 2.9999998929497E-8 51851992
      30 Sep 2019 3.9295E-7 3.9945E-7 3.8595E-7 3.9473333333333E-7 3.9295E-7 56494860.59314
      30 Sep 2018 2.2925000280338E-6 2.3825000425859E-6 2.1975000095154E-6 2.2300000068753E-6 2.2925000280338E-6 71145520.09375
      30 Sep 2017 1.6200000345634E-6 1.6750000213506E-6 1.554999983E-6 1.6250000385298E-6 1.6200000345634E-6 109686388
      30 Sep 2016 3.9999999756901E-8 5.0000000584305E-8 3.9999999756901E-8 3.9999999756901E-8 3.9999999756901E-8 23032524
      30 Jun 2019 7.242E-7 7.35725E-7 6.932E-7 7.0116666666667E-7 7.242E-7 57060989.962258
      30 Jun 2018 3.6674999819297E-6 3.7649999740097E-6 3.5775000810645E-6 3.6399999885361E-6 3.6674999819297E-6 56729362.328125
      30 Jun 2017 1.1500000027809E-6 1.1900000345122E-6 1.1099999710495E-6 1.1800000265794E-6 1.1500000027809E-6 222233952
      30 Jun 2016 5.0000000584305E-8 5.9999997858995E-8 3.9999999756901E-8 3.9999999756901E-8 5.0000000584305E-8 130095560
      30 Apr 2018 8.3599998106365E-6 8.8299999940015E-6 7.2200000431621E-6 7.4733334258781E-6 8.3599998106365E-6 715749330.66667
      30 Apr 2017 5.9999997858995E-8 6.9999998686399E-8 5.0000000584305E-8 5.9999997858995E-8 5.9999997858995E-8 193593232
      30 Apr 2016 1.1000000199601E-7 1.1999999571799E-7 1.1000000199601E-7 1.1000000199601E-7 1.1000000199601E-7 34064544
      30 Nov 2019 5.33425E-7 5.5005E-7 5.24925E-7 5.4716666666667E-7 5.33425E-7 47062994.914109
      30 Nov 2018 1.8650000015441E-6 1.9550000160962E-6 1.7675000378858E-6 1.9050000048537E-6 1.8650000015441E-6 130419354.21875
      30 Nov 2017 5.5666665351358E-7 5.9333333031949E-7 5.266666865585E-7 5.8000000535685E-7 5.5666665351358E-7 123351127.33333
      30 Nov 2016 2.9999998929497E-8 2.9999998929497E-8 1.9999999878451E-8 2.9999998929497E-8 2.9999998929497E-8 31390270
      29 Feb 2016 1.1000000199601E-7 1.3000000365082E-7 1.1000000199601E-7 1.1000000199601E-7 1.1000000199601E-7 137649648
      28 Feb 2018 5.193333436182E-6 5.7700000676656E-6 5.1500001063687E-6 5.6766666602925E-6 5.193333436182E-6 70158341.333333
      28 Feb 2017 9.9999999392253E-9 1.9999999878451E-8 9.9999999392253E-9 1.9999999878451E-8 9.9999999392253E-9 17925704
      Select from cryptocurrencies
        Available exchanges