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

      Start of month Viacoin (VIA) price and metrics

      View the start of month prices and price metrics for Viacoin (VIA). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 2.585E-5 2.7916666666667E-5 2.575E-5 2.6279999932831E-5 2.585E-5 178246.31762867
      01 Nov 2019 2.2676666666667E-5 2.3056666666667E-5 2.2E-5 2.202000005175E-5 2.2676666666667E-5 222042.65128853
      01 Oct 2019 2.322E-5 2.4613333333333E-5 2.0983333333333E-5 2.1653333393265E-5 2.322E-5 620092.00079963
      01 Sep 2019 2.4506666666667E-5 2.5516666666667E-5 2.441E-5 2.5449999995914E-5 2.4506666666667E-5 111763.14579585
      01 Aug 2019 3.13E-5 3.2353333333333E-5 3.0976666666667E-5 3.1959999944704E-5 3.13E-5 113057.13073409
      01 Jul 2019 4.111E-5 4.148E-5 3.595E-5 3.6823333367968E-5 4.111E-5 589166.95832491
      01 Jun 2019 6.9433333333333E-5 7.0796666666667E-5 6.8413333333333E-5 7.0476666551997E-5 6.9433333333333E-5 183315.92289615
      01 Apr 2019 0.00013965333333333 0.00015319666666667 0.00013637 0.00014183999965976 0.00013965333333333 1320817.1050335
      01 Feb 2019 8.1513334104481E-5 8.3076665760018E-5 8.0693333681362E-5 8.2080000235389E-5 8.1513334104481E-5 73077.689615885
      01 Jan 2019 8.0036663954767E-5 8.1819998740684E-5 7.819666643627E-5 8.017666550586E-5 8.0036663954767E-5 51957.590494792
      01 Dec 2018 8.6613331707971E-5 8.7413332948927E-5 8.2293331312637E-5 8.3083332962512E-5 8.6613331707971E-5 82289.183919271
      01 Nov 2018 0.00012941333019019 0.00013839333162953 0.00012912666716147 0.0001303699973505 0.00012941333019019 329479.94075521
      01 Oct 2018 0.00010031333416312 0.00010966000021047 9.815999995529E-5 0.00010840333319114 0.00010031333416312 766201.4375
      01 Sep 2018 0.00013261333515402 0.00013683666960181 0.0001282166679933 0.00012881000293419 0.00013261333515402 41320.728515625
      01 Aug 2018 0.00015796999893306 0.0001610133331269 0.0001549633355656 0.00015751999550654 0.00015796999893306 30890.675537109
      01 Jul 2018 0.00017547333360805 0.00018064333319974 0.00016593333566561 0.00017085999813086 0.00017547333360805 51490.974934896
      01 Jun 2018 0.00021173666755203 0.00022503999934997 0.00020661333110183 0.00021843333282353 0.00021173666755203 58302.46858724
      01 May 2018 0.00027639333469172 0.00028027665878957 0.00026396000369762 0.00027657000464387 0.00027639333469172 178478.79296875
      01 Apr 2018 0.00017609000011968 0.00018223999844243 0.00017299000076794 0.00017769666737877 0.00017609000011968 93934.729817708
      01 Mar 2018 0.00023556999803986 0.00028116666362621 0.00021796333506548 0.00022758000704926 0.00023556999803986 277392.49479167
      01 Feb 2018 0.00033385001006536 0.00036852000630461 0.00031951500568539 0.0003365250013303 0.00033385001006536 216829.3671875
      01 Jan 2018 0.00038186500023585 0.00039478999678977 0.00032149499747902 0.00032538500090595 0.00038186500023585 278757.05078125
      01 Dec 2017 0.00016572500317125 0.00017352499708068 0.00014958500105422 0.00015453499509022 0.00016572500317125 163879.12109375
      01 Nov 2017 0.0002993349917233 0.00031357000989374 0.00022416499996325 0.00022927999816602 0.0002993349917233 1332801.09375
      01 Oct 2017 0.00031999999191612 0.00034351499925833 0.00030594499548897 0.00033342499227729 0.00031999999191612 226206.72265625
      01 Sep 2017 0.00036414500209503 0.00040529000398237 0.0003450350050116 0.00040346500463784 0.00036414500209503 338402.9765625
      01 Aug 2017 0.00039796500641387 0.00041143500129692 0.00033971999073401 0.00034940999466926 0.00039796500641387 406130.703125
      01 Jul 2017 0.00055622498621233 0.00066088497987948 0.00049658000352792 0.00064260498038493 0.00055622498621233 392631.859375
      01 Jun 2017 0.00016748499911046 0.00019381500169402 0.00015033499948913 0.00015681999502704 0.00016748499911046 568418.953125
      01 May 2017 0.00012812000204576 0.00014697999722557 0.00011927000014111 0.00013900500198361 0.00012812000204576 575173.99609375
      01 Apr 2017 0.00010167000073125 0.00011000500308 8.5675001173513E-5 0.00010917500185315 0.00010167000073125 804832.8203125
      01 Mar 2017 3.3790000088629E-5 3.6989998989156E-5 3.3129999792436E-5 3.6489998819889E-5 3.3790000088629E-5 71403.095458984
      01 Feb 2017 4.5985001634108E-5 4.5985001634108E-5 4.1015000533662E-5 4.3144998926437E-5 4.5985001634108E-5 62198.703613281
      01 Jan 2017 3.2075000490295E-5 3.7934998545097E-5 3.1869998565526E-5 3.6035000448464E-5 3.2075000490295E-5 195299.37011719
      01 Dec 2016 2.3294999664358E-5 2.4305000806635E-5 2.3149999833549E-5 2.4305000806635E-5 2.3294999664358E-5 51860.020263672
      01 Nov 2016 3.1560000934405E-5 3.6559998989105E-5 3.0045000130485E-5 3.5949999073637E-5 3.1560000934405E-5 431466.91210938
      01 Oct 2016 4.2959998609149E-5 4.5834998672944E-5 4.2879999455181E-5 4.5079999836162E-5 4.2959998609149E-5 76108.793457031
      01 Sep 2016 2.4450000637444E-5 2.4725000002945E-5 2.1885000023758E-5 2.2364999495039E-5 2.4450000637444E-5 48349.186035156
      01 Aug 2016 2.3410000721924E-5 2.5410000489501E-5 1.9854999663949E-5 2.2754999918106E-5 2.3410000721924E-5 206526.88085938
      01 Jul 2016 1.4764999832551E-5 1.556500001243E-5 1.3684999885299E-5 1.491500006523E-5 1.4764999832551E-5 28119.944335938
      01 Jun 2016 1.0225000096398E-5 1.077000024452E-5 1.0005000149249E-5 1.0074999863718E-5 1.0225000096398E-5 20975.028808594
      01 May 2016 1.6814999980852E-5 2.0824999410252E-5 1.5835000340303E-5 1.5865000023041E-5 1.6814999980852E-5 11130.4140625
      01 Apr 2016 3.2504999580851E-5 4.3750000259024E-5 2.2224999156606E-5 2.4984999981825E-5 3.2504999580851E-5 655996.40625
      01 Mar 2016 1.2725000033242E-5 1.3139999737177E-5 1.257500025531E-5 1.3019999641983E-5 1.2725000033242E-5 14010.618164062
      01 Feb 2016 9.9750000117638E-6 1.0044999726233E-5 9.1699998847616E-6 9.3650000962953E-6 9.9750000117638E-6 16225.436279297
      01 Jan 2016 8.4349999269762E-6 9.3499998001789E-6 8.2000001384586E-6 8.4749999587075E-6 8.4349999269762E-6 84152.451171875
      01 Dec 2015 1.3880000096833E-5 1.3885000043956E-5 1.2275000244699E-5 1.2755000170728E-5 1.3880000096833E-5 38070.507080078
      01 Nov 2015 1.5709999388491E-5 1.6979999600153E-5 1.5130000065255E-5 1.5150000308495E-5 1.5709999388491E-5 76975.119628906
      01 Oct 2015 1.7924999156094E-5 1.8004999219556E-5 1.6770000001998E-5 1.7654999282968E-5 1.7924999156094E-5 15613.9453125
      01 Sep 2015 1.9670000256156E-5 2.1055000615888E-5 1.715999951557E-5 1.715999951557E-5 1.9670000256156E-5 31493.764343262
      01 Aug 2015 2.9904999792052E-5 3.1105000743992E-5 2.9615000130434E-5 2.9615000130434E-5 2.9904999792052E-5 17380.610628128
      01 Jul 2015 4.1715000406839E-5 4.5609998778673E-5 4.1524999687681E-5 4.3084999560961E-5 4.1715000406839E-5 30165.335205078
      01 Jun 2015 3.1640000088373E-5 4.1424998926232E-5 3.0500000320899E-5 3.1465000574826E-5 3.1640000088373E-5 35882.581054688
      01 May 2015 2.9170000743761E-5 3.1864999982645E-5 2.8989999918849E-5 2.9289999474713E-5 2.9170000743761E-5 44018.636573792
      01 Apr 2015 2.8005000785924E-5 2.8390000807121E-5 1.6534999758733E-5 2.7294999199512E-5 2.8005000785924E-5 42210.616699219
      01 Mar 2015 8.2360002124915E-5 8.3599999925354E-5 8.0009998782771E-5 8.0284997238778E-5 8.2360002124915E-5 23019.529937744
      01 Feb 2015 9.2745001893491E-5 0.00010384999768576 9.2279999080347E-5 9.5529998361599E-5 9.2745001893491E-5 22559.011962891
      01 Jan 2015 0.00012241499644006 0.00012728000001516 0.00011832999734906 0.00012009000056423 0.00012241499644006 22827.48248291
      01 Dec 2014 9.9364999186946E-5 0.00010210500113317 9.8954998975387E-5 9.9159999081166E-5 9.9364999186946E-5 8115.1977539062
      01 Nov 2014 0.00016865000361577 0.00020996000239393 0.00016258500545518 0.00020806000247831 0.00016865000361577 75268.994628906
      01 Oct 2014 0.00026718000299297 0.00029105000430718 0.00026232999516651 0.00026462999812793 0.00026718000299297 30136.386962891
      01 Sep 2014 0.00024164500064217 0.00027725000109058 0.00023827000404708 0.00024812500487315 0.00024164500064217 24751.475982666
      01 Aug 2014 0.00038542000402231 0.00051143499149475 0.000360100006219 0.00039691499841865 0.00038542000402231 311584.70019531
      Select from cryptocurrencies
        Available exchanges