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.
btc eth usdt gbp jpy eur usd
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
Date Price High Low Open Close Volume 31 Aug 2019 2.6662966666667E-5 2.6813333333333E-5 2.6170166666667E-5 2.61665E-5 2.6662966666667E-5 1573232.7917297 31 Aug 2018 5.1423333691976E-5 5.1456667279126E-5 5.0016666743128E-5 5.0050000330278E-5 5.1423333691976E-5 4143447.3802083 31 Jul 2018 5.6676667251547E-5 5.9143334510736E-5 5.287999980889E-5 5.3189999258999E-5 5.6676667251547E-5 19244537.3125 31 May 2019 3.6118266666667E-5 3.88908E-5 3.6025533333333E-5 3.78716E-5 3.6118266666667E-5 5585155.1275463 31 May 2018 6.7986664362252E-5 6.9726665969938E-5 6.6463333496358E-5 6.7790000078579E-5 6.7986664362252E-5 5356647.2239583 31 Mar 2019 5.21111E-5 5.2630766666667E-5 5.0023166666667E-5 5.00692E-5 5.21111E-5 14211669.333333 31 Mar 2018 9.9050001153955E-5 0.00010294999810867 9.1359997895779E-5 9.1829999291804E-5 9.9050001153955E-5 26060304 31 Dec 2018 5.1493333254863E-5 5.3916666123162E-5 5.1270000161215E-5 5.2099998962755E-5 5.1493333254863E-5 1974007.5390625 31 Dec 2017 0.0002920850092778 0.00033750000875443 0.00019805000192719 0.00020279999444028 0.0002920850092778 173787844 31 Oct 2019 2.0657633333333E-5 2.1512166666667E-5 1.93708E-5 1.987235E-5 2.0657633333333E-5 42880386.887301 31 Oct 2018 6.961333322882E-5 7.0076666209692E-5 6.9249998584079E-5 6.9346666956941E-5 6.961333322882E-5 1937060.3343099 31 Oct 2017 2.3200000214274E-5 2.566500006651E-5 1.8159999854106E-5 1.8705000002228E-5 2.3200000214274E-5 4908890.5 31 Jan 2019 5.5211366998265E-5 5.6522165929588E-5 5.4820034468624E-5 5.6411132391077E-5 5.5211366998265E-5 4547566.6549479 31 Jan 2018 6.2624996644445E-5 6.572500205948E-5 6.0374999520718E-5 6.4560001192149E-5 6.2624996644445E-5 12491542 30 Sep 2019 1.8643166666667E-5 1.8849833333333E-5 1.831E-5 1.854E-5 1.8643166666667E-5 3285088.8460886 30 Sep 2018 6.5646667887146E-5 6.6886665687586E-5 6.2123333918862E-5 6.3159997807816E-5 6.5646667887146E-5 6377009.15625 30 Sep 2017 2.3799999326002E-5 2.7000000045518E-5 2.189999941038E-5 2.3000000510365E-5 2.3799999326002E-5 281000 30 Jun 2019 2.6922733333333E-5 2.7351366666667E-5 2.63832E-5 2.62327E-5 2.6922733333333E-5 4277380.9094402 30 Jun 2018 5.1493333254863E-5 5.3239999639724E-5 5.1020000682911E-5 5.1940000654819E-5 5.1493333254863E-5 5464730.4049479 30 Apr 2018 0.00011507499948493 0.0001212499992107 9.7305000963388E-5 0.00010183500126004 0.00011507499948493 93930700 30 Nov 2018 6.5973334130831E-5 7.106333214324E-5 6.3250001403503E-5 6.7816668888554E-5 6.5973334130831E-5 17372174.708333 30 Nov 2017 1.2495000191848E-5 1.4255000223784E-5 1.1395000001357E-5 1.3065000075585E-5 1.2495000191848E-5 4081589.5 28 Feb 2018 6.3299998146249E-5 7.1065001975512E-5 6.289999873843E-5 6.9305002398323E-5 6.3299998146249E-5 13958190
Date Price High Low Open Close Volume 31 Aug 2019 0.004543975 0.00458671 0.004393165 0.004487565 0.004543975 1850075.1808354 31 Aug 2018 0.014531505294144 0.014628405217081 0.013968499843031 0.014179499819875 0.014531505294144 3679033 31 Jul 2019 0.005655045 0.005797185 0.0055925 0.00560433 0.005655045 2910394.4937154 31 Jul 2018 0.024547010660172 0.026690995320678 0.02298799995333 0.023945999331772 0.024547010660172 15067828 31 May 2018 0.039099333807826 0.040104726329446 0.037350000813603 0.038013326004148 0.039099333807826 2445947.75 31 Mar 2019 0.00744597 0.00777045 0.007060535 0.007100025 0.00744597 1890330.5006462 31 Mar 2018 0.039051149040461 0.041399370878935 0.036624498665333 0.036985915154219 0.039051149040461 8653613 31 Dec 2018 0.0067530798260123 0.0071248651947826 0.0066734498832375 0.0070700000505894 0.0067530798260123 1368799.375 31 Dec 2017 0.21497850120068 0.23500493168831 0.1350000500679 0.13827783614397 0.21497850120068 36886808 31 Oct 2019 0.00374947 0.00396269 0.0036897 0.003746895 0.00374947 3482724.5609095 31 Oct 2018 0.01374699966982 0.013929999899119 0.013481865171343 0.013686874881387 0.01374699966982 745776.75 31 Oct 2017 0.0071000000461936 0.0074889999814332 0.0054959999397397 0.0059919999912381 0.0071000000461936 190000 31 Jan 2019 0.0058938302099705 0.0062044397927821 0.0058328448794782 0.006151869893074 0.0058938302099705 2166840.5 31 Jan 2018 0.070070002228022 0.073125001043081 0.063848327845335 0.070779226720333 0.070070002228022 9549576 30 Sep 2019 0.00310192 0.003245435 0.003059105 0.00322883 0.00310192 7212910.8288463 30 Sep 2018 0.015045674983412 0.015625 0.014480229932815 0.014591475017369 0.015045674983412 4523349.5 30 Sep 2017 0.0071000000461936 0.007681000046432 0.0063029997982085 0.0065999999642372 0.0071000000461936 245000 30 Jun 2019 0.007879865 0.008749795 0.007842655 0.00841287 0.007879865 4555343.8257743 30 Jun 2018 0.023639809340239 0.024486004374921 0.022553615272045 0.022568615153432 0.023639809340239 5491706.5 30 Apr 2018 0.077428001910448 0.082495000213385 0.065499998629093 0.070624999701977 0.077428001910448 25561940 30 Nov 2019 0.004091895 0.00420577 0.004029475 0.004074055 0.004091895 1947025.0408504 30 Nov 2018 0.0076139851007611 0.0084056300111115 0.0070910500362515 0.0081045050173998 0.0076139851007611 6269616.5 30 Nov 2017 0.0050840000621974 0.0063000000081956 0.0049999998882413 0.0054799998179078 0.0050840000621974 1340000 28 Feb 2018 0.054931415244937 0.063807854428887 0.05377141572535 0.060666838660836 0.054931415244937 11320135
Date Price High Low Open Close Volume 31 Aug 2019 0.003764 0.003764 0.003764 - 0.003764 682 31 Jul 2019 0.0048466 0.0048466 0.0048466 - 0.0048466 546 31 Jul 2018 0.018601069226861 0.020223179832101 0.017915999516845 0.019241599366069 0.018601069226861 133503.46875 31 May 2019 0.0072126 0.0086963 0.0072126 - 0.0072126 89571.16845611 31 May 2018 0.029566569253802 0.029566569253802 0.028236040845513 0.028236040845513 0.029566569253802 16897.08203125 31 Mar 2019 0.00531706 0.00531706 0.00531706 - 0.00531706 0.1 31 Dec 2018 0.0055561801418662 0.0055561801418662 0.0055561801418662 0.0055561801418662 0.0055561801418662 5000 31 Oct 2019 0.00294614 0.00310194 0.00294614 - 0.00294614 51053.78089065 31 Oct 2018 0.010501359589398 0.010501359589398 0.010501359589398 0.010501359589398 0.010501359589398 1089.5611572266 30 Sep 2019 0.00266917 0.00266917 0.00266917 - 0.00266917 2198.40617264 30 Sep 2018 0.011842680163682 0.011862630024552 0.011842680163682 0.011862630024552 0.011842680163682 25781.013671875 30 Jun 2019 0.0064976 0.0066088 0.0059356 - 0.0064976 12984.79594054 30 Jun 2018 0.017849000170827 0.017849950119853 0.017350180074573 0.017350180074573 0.017849000170827 19350.51953125 30 Nov 2019 0.0031337 0.0031337 0.00309507 - 0.0031337 25667.01079357 30 Nov 2018 0.005837949924171 0.0061488300561905 0.0058321999385953 0.0061058201827109 0.005837949924171 139880.234375
Date Price High Low Open Close Volume 31 Aug 2019 0.4889004 0.4889004 0.48847017 - 0.4889004 2991.94853423 31 Aug 2018 1.5520002841949 1.5784775018692 1.5520002841949 1.5784775018692 1.5520002841949 15394.739257812 31 Jul 2019 0.63806953 0.63992968 0.63806953 - 0.63806953 9618.03579343 31 Jul 2018 2.7680344581604 2.925199508667 2.6292731761932 2.6500315666199 2.7680344581604 58786.1640625 31 May 2019 1.02777117 1.18579961 1.02777117 - 1.02777117 103575.43071953 31 May 2018 4.2896995544434 4.2896995544434 4.0732078552246 4.0732078552246 4.2896995544434 10218.111328125 31 Mar 2019 0.79414538 0.79414538 0.79414538 - 0.79414538 3.20737877 31 Dec 2018 0.7672872543335 0.7672872543335 0.77824848890305 0.77824848890305 0.7672872543335 1993.4677734375 31 Oct 2019 0.4538797 0.4538797 0.4538797 - 0.4538797 15232.72535884 31 Oct 2018 1.5346238613129 1.5346238613129 1.5298708677292 1.5298708677292 1.5346238613129 11000 30 Sep 2019 0.34647155 0.35078895 0.34647155 - 0.34647155 10680.90037821 30 Jun 2019 0.8899895 0.90523043 0.81382963 - 0.8899895 8881.52643346 30 Jun 2018 2.5475006103516 2.6549732685089 2.5358004570007 2.5358004570007 2.5475006103516 135650.4375 30 Nov 2019 0.45132827 0.45132827 0.43818185 - 0.45132827 6392.514922 30 Nov 2018 0.86800122261047 0.93839901685715 0.84346973896027 0.88444131612778 0.86800122261047 151203.609375
Date Price High Low Open Close Volume 31 Aug 2019 0.004152 0.004152 0.004152 - 0.004152 418 31 Aug 2018 0.012550080195069 0.012550080195069 0.011868740431964 0.012183760292828 0.012550080195069 52961.765625 31 Jul 2019 0.00510518 0.00510527 0.00510518 - 0.00510518 7743.0150621 31 Jul 2018 0.021056080237031 0.022687800228596 0.020087020471692 0.021580999717116 0.021056080237031 263750.09375 31 May 2019 0.0090219 0.0098506 0.00842484 - 0.0090219 83757.23281166 31 May 2018 0.034390699118376 0.034390699118376 0.031980980187654 0.031980980187654 0.034390699118376 55065.75 31 Mar 2019 0.00641052 0.00650208 0.00641052 - 0.00641052 24780 31 Dec 2018 0.0061123599298298 0.0061123599298298 0.0062649301253259 0.0062649301253259 0.0061123599298298 162922.328125 31 Oct 2019 0.00359205 0.0037463 0.00333929 - 0.00359205 192000.31799426 31 Jan 2019 0.0053949998691678 0.0053949998691678 0.0053949998691678 0.0053949998691678 0.0053949998691678 50000 30 Sep 2019 0.00297047 0.00297047 0.00292477 - 0.00297047 10789.03389079 30 Sep 2018 0.012989999726415 0.013500000350177 0.012989999726415 0.013500000350177 0.012989999726415 39883.95703125 30 Jun 2019 0.00728735 0.00728735 0.0071915 - 0.00728735 10161.42442806 30 Jun 2018 0.019693110138178 0.020521139726043 0.019511770457029 0.019511770457029 0.019693110138178 19329.80078125 30 Nov 2019 0.00363152 0.00367 0.00363 - 0.00363152 104717.1076655 30 Nov 2018 0.0067264898680151 0.0072258799336851 0.0064818998798728 0.0072258799336851 0.0067264898680151 186740.140625
Date Price High Low Open Close Volume 31 Aug 2019 0.0044 0.00458595 0.0043999 - 0.0044 123935.22277211 31 Aug 2018 0.014500999823213 0.01456500031054 0.013821999542415 0.014042999595404 0.014500999823213 1279424.75 31 Jul 2019 0.0056961 0.0058937 0.0055955 - 0.0056961 46529.3022301 31 Jul 2018 0.024395000189543 0.026690000668168 0.02301000058651 0.024150000885129 0.024395000189543 8148535 31 May 2019 0.0096448 0.011026 0.00909507 - 0.0096448 2279653.010255 31 May 2018 0.038763001561165 0.040389999747276 0.037273999303579 0.037588000297546 0.038763001561165 859504.5625 31 Mar 2019 0.0072 0.0073976 0.0071432 - 0.0072 42255.98979604 31 Dec 2018 0.0069017000496387 0.0069017000496387 0.007468800060451 0.0073079997673631 0.0069017000496387 380670.3125 31 Oct 2019 0.0038 0.00416987 0.0037063 - 0.0038 497923.70402073 31 Oct 2018 0.01388099975884 0.013914000242949 0.013337000273168 0.013670000247657 0.01388099975884 720395.25 31 Jan 2019 0.0059603000991046 0.0063741002231836 0.0059516001492739 0.0063000000081956 0.0059603000991046 405124.84375 30 Sep 2019 0.0032 0.0034989 0.0031423 - 0.0032 51506.31416404 30 Sep 2018 0.015169999562204 0.015690000727773 0.014506000094116 0.014921999536455 0.015169999562204 3397454 30 Jun 2019 0.0085488 0.0085488 0.00753526 - 0.0085488 598251.08413257 30 Jun 2018 0.023866999894381 0.024338999763131 0.022430000826716 0.022669000551105 0.023866999894381 1218604 30 Nov 2019 0.0040503 0.0043374 0.00399606 - 0.0040503 346655.13036883 30 Nov 2018 0.0074503999203444 0.0083835003897548 0.0070699998177588 0.0080000003799796 0.0074503999203444 3923994
USDT
BTC 
ETH 
GBP 
JPY 
EUR 
USD 
EURS 
CAD 