Cryptocurrencies: 1260
Markets: 4433
USDT Markets: 926
Total Market Cap: 189 Bn USDT
24h Volume: 23 Bn USDT
BTC Dominance: 68.30%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Viacoin (VIA) price and metrics

      View the end of month prices and price metrics for Viacoin (VIA). 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 Viacoin historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 2.5453333333333E-5 2.5776666666667E-5 2.4936666666667E-5 2.5433333402438E-5 2.5453333333333E-5 60751.698543507
      31 Aug 2018 0.00012936333951075 0.00013007666469396 0.00012544000249666 0.00012952000057946 0.00012936333951075 60000.814046224
      31 Aug 2017 0.00040151500434149 0.00041739500011317 0.0003368799953023 0.00039324999670498 0.00040151500434149 888960.75
      31 Aug 2016 2.1304999791028E-5 2.3894999685581E-5 2.1114999981364E-5 2.3294999664358E-5 2.1304999791028E-5 29304.442382812
      31 Aug 2015 1.6909999430936E-5 1.814999995986E-5 1.6105000213429E-5 1.7975000446313E-5 1.6909999430936E-5 28996.779541016
      31 Aug 2014 0.00024821500119288 0.00027782500546891 0.00024526999914087 0.00026787001115736 0.00024821500119288 16910.517730713
      31 Jul 2019 3.2056666666667E-5 3.4173333333333E-5 3.144E-5 3.4046666657441E-5 3.2056666666667E-5 138181.62784319
      31 Jul 2018 0.0001570499977485 0.00016622666832215 0.00015678000151335 0.00016120999741058 0.0001570499977485 42883.854817708
      31 Jul 2017 0.00035053999454249 0.00035449500137474 0.00030928000342101 0.00034177499765065 0.00035053999454249 217590.15625
      31 Jul 2016 2.2759999410482E-5 3.0749999496038E-5 2.0999999833293E-5 2.7064999812865E-5 2.2759999410482E-5 1092999.75
      31 Jul 2015 3.0565000088245E-5 3.4295000659768E-5 2.9210000320745E-5 2.9815000743838E-5 3.0565000088245E-5 47924.947631836
      31 Jul 2014 0.00037300999974832 0.0004466499958653 0.0002223449992016 0.00023374000011245 0.00037300999974832 764708.62597656
      31 May 2019 7.0436666666667E-5 7.61E-5 6.8693333333333E-5 7.3023333215931E-5 7.0436666666667E-5 568495.52838868
      31 May 2018 0.0002173599981082 0.00023001999943517 0.00020808666886296 0.00020863333581171 0.0002173599981082 109596.5608724
      31 May 2017 0.00015305999841075 0.00016558999777772 0.00014425000699703 0.00015666500257794 0.00015305999841075 208155.8046875
      31 May 2016 1.0055000075226E-5 1.1350000022503E-5 9.8750001598091E-6 1.0249999832013E-5 1.0055000075226E-5 18128.41796875
      31 May 2015 3.1355000828626E-5 3.9680000554654E-5 2.9759999961243E-5 3.4034999771393E-5 3.1355000828626E-5 56828.051757812
      31 Mar 2019 0.00014178333333333 0.00016996 0.00012613666666667 0.00012836333351765 0.00014178333333333 5158382.524609
      31 Mar 2018 0.00017658332944848 0.00018188666338877 0.00017126999834242 0.00017312000272796 0.00017658332944848 101915.6969401
      31 Mar 2017 0.00010914000085904 0.00014516500232276 9.9479999335017E-5 0.00011647499923129 0.00010914000085904 1199833.5703125
      31 Mar 2016 2.5440000172239E-5 2.769000002445E-5 1.9600000086939E-5 1.9805000192719E-5 2.5440000172239E-5 136015.796875
      31 Mar 2015 2.7495000722411E-5 3.0700000024808E-5 2.4484999812557E-5 2.9385000743787E-5 2.7495000722411E-5 101131.71313477
      31 Dec 2018 7.9969999205787E-5 8.2626667184134E-5 7.9273333540186E-5 8.1579998853461E-5 7.9969999205787E-5 69926.637369792
      31 Dec 2017 0.00032596501114313 0.00037149999116082 0.00030195999715943 0.00032893499883357 0.00032596501114313 459180.9140625
      31 Dec 2016 3.6120000004303E-5 3.9630000173929E-5 3.21299994539E-5 3.8260001019808E-5 3.6120000004303E-5 213708.64257812
      31 Dec 2015 8.4700000115845E-6 8.5450001279241E-6 8.1349999163649E-6 8.2750002547982E-6 8.4700000115845E-6 4181.681640625
      31 Dec 2014 0.0001208299981954 0.00015890000213403 0.00012077999781468 0.00014186000043992 0.0001208299981954 59657.897277832
      31 Oct 2019 2.2003333333333E-5 2.2683333333333E-5 2.1543333333333E-5 2.2209999937747E-5 2.2003333333333E-5 123977.71469586
      31 Oct 2018 0.0001302466650183 0.00014536000283745 0.00011496666653935 0.00011545666590488 0.0001302466650183 1297607.0104167
      31 Oct 2017 0.00022640499810223 0.00026162499852944 0.00020830499852309 0.00023118500394048 0.00022640499810223 924452.4375
      31 Oct 2016 3.65050000255E-5 4.0939999962575E-5 3.3685000744299E-5 4.0140001146938E-5 3.65050000255E-5 199142.62109375
      31 Oct 2015 1.6345000403817E-5 1.6964999304037E-5 1.509999992777E-5 1.6555000001972E-5 1.6345000403817E-5 104834.28222656
      31 Oct 2014 0.00020824000239372 0.00029490000451915 0.00020599999697879 0.00026828500267584 0.00020824000239372 143642.09472656
      31 Jan 2019 8.2360000912255E-5 8.903666457627E-5 8.1233333427614E-5 8.823999814922E-5 8.2360000912255E-5 143016.74479167
      31 Jan 2018 0.00033123999310192 0.00035835499875247 0.00031661000684835 0.00034195999614894 0.00033123999310192 149379.2890625
      31 Jan 2017 4.3139998524566E-5 4.9569998736843E-5 4.204000106256E-5 4.7035000534379E-5 4.3139998524566E-5 150725.95214844
      31 Jan 2016 9.185000180878E-6 9.5400000645895E-6 9.055000191438E-6 9.055000191438E-6 9.185000180878E-6 14259.806884766
      31 Jan 2015 9.5539999165339E-5 0.00010877000022447 9.3315000412986E-5 0.00010489000123926 9.5539999165339E-5 33863.314208984
      30 Sep 2018 0.00010924000040783 0.00013565666449722 9.2396667848031E-5 9.7353333937159E-5 0.00010924000040783 1997874.8385417
      30 Sep 2017 0.00033330499718431 0.00034040000173263 0.00028921999910381 0.00031192999449559 0.00033330499718431 360150.48828125
      30 Sep 2016 4.4905000322615E-5 4.7640000047977E-5 4.026500027976E-5 4.0700000681682E-5 4.4905000322615E-5 182247.66015625
      30 Sep 2015 1.7875000594358E-5 1.8440000530973E-5 1.6810000488476E-5 1.8130000171368E-5 1.7875000594358E-5 9959.2428588867
      30 Sep 2014 0.00026410999998916 0.00031555999885313 0.00023921499814605 0.00023921999672893 0.00026410999998916 74350.935424805
      30 Jun 2019 3.6786666666667E-5 3.8896666666667E-5 3.5083333333333E-5 3.5680000056512E-5 3.6786666666667E-5 389953.35288961
      30 Jun 2018 0.00017184666648973 0.00017846000264399 0.00016604000120424 0.00016885333267661 0.00017184666648973 52717.138183594
      30 Jun 2017 0.00064610000117682 0.00072198000270873 0.00056075997417793 0.00061135500436649 0.00064610000117682 823248.65625
      30 Jun 2016 1.5014999917184E-5 1.9045000044571E-5 1.4390000160347E-5 1.6199999663513E-5 1.5014999917184E-5 52167.33203125
      30 Jun 2015 4.3064999772469E-5 4.7190000259434E-5 4.267000076652E-5 4.2695000956883E-5 4.3064999772469E-5 29779.982543945
      30 Apr 2018 0.00027619000563088 0.00027921000340333 0.00026766333030537 0.00027132999578801 0.00027619000563088 127286.58951823
      30 Apr 2017 0.000137300005008 0.00015078500291565 0.00013570000010077 0.00014394499885384 0.000137300005008 173518.2578125
      30 Apr 2016 1.5839999832679E-5 1.6215000869124E-5 1.5624999832653E-5 1.6005000361474E-5 1.5839999832679E-5 21055.397949219
      30 Apr 2015 2.9109999559296E-5 3.0955000511312E-5 2.7359999876353E-5 2.7609999960987E-5 2.9109999559296E-5 49273.758148193
      30 Nov 2019 2.6203333333333E-5 2.7563333333333E-5 2.5646666666667E-5 2.626E-5 2.6203333333333E-5 241530.65326055
      30 Nov 2018 8.3066668594256E-5 9.8366666255364E-5 7.9363332285235E-5 8.594999962952E-5 8.3066668594256E-5 590468.9609375
      30 Nov 2017 0.00015502499445574 0.00017410999862477 0.00015314999473048 0.00016513499576831 0.00015502499445574 170480.25390625
      30 Nov 2016 2.4185000256693E-5 2.5755000024219E-5 2.4155000573955E-5 2.5755000024219E-5 2.4185000256693E-5 59547.209960938
      30 Nov 2015 1.2590000096679E-5 1.4494999959425E-5 1.1739999990823E-5 1.4085000202613E-5 1.2590000096679E-5 43144.192382812
      30 Nov 2014 9.8960001196247E-5 0.00010508000195841 9.8780001280829E-5 0.00010103000022355 9.8960001196247E-5 16094.929718018
      29 Feb 2016 1.2814999990951E-5 1.3585000033345E-5 1.2479999895731E-5 1.2989999959245E-5 1.2814999990951E-5 35873.795898438
      28 Feb 2018 0.00022549333516508 0.00025573666789569 0.00021058999603459 0.00025099332560785 0.00022549333516508 172740.58854167
      28 Feb 2017 3.7069999962114E-5 4.171999898972E-5 2.9875000109314E-5 3.0844999855617E-5 3.7069999962114E-5 347465.69140625
      28 Feb 2015 8.1145000876859E-5 9.0984998678323E-5 8.0974998127203E-5 8.5364998085424E-5 8.1145000876859E-5 15311.94329834
      Select from cryptocurrencies
        Available exchanges