Cryptocurrencies: 1111
Markets: 4243
USDT Markets: 857
Total Market Cap: 240 Bn USDT
24h Volume: 23.1 Bn USDT
BTC Dominance: 69.92%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Bitcoin (BTC) price and metrics

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

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2018 6999.972249349 7053.4495442708 6896.0265299479 6982.7354329427 6999.972249349 9632.5144755046
      31 Aug 2017 4715.8762207031 4746.4194335938 4559.3447265625 4568.2701416016 4715.8762207031 2511.9356689453
      31 Aug 2016 591.34902954102 595.36312866211 570.0143737793 574.58499145508 591.34902954102 293.46552745625
      31 Aug 2015 225.03999328613 226.89999389648 211 215 225.03999328613 2.8595149517059
      31 Jul 2019 10081.822757123 10106.624367403 9552.1412145814 9575.5278694042 10081.822757123 23565.087294289
      31 Jul 2018 7865.3976236979 8186.4033203125 7798.4950358073 8172.2923177083 7865.3976236979 10906.434758504
      31 Jul 2017 2856.6806640625 2883.197672526 2695.0580240885 2746.5720214844 2856.6806640625 4911.697672526
      31 Jul 2016 624.0891418457 654.26351928711 620.1086730957 647.70999145508 624.0891418457 413.92446804047
      31 Jul 2015 285.04901123047 287.88214111328 284 284 285.04901123047 0.10279384255409
      31 May 2018 7471.8056640625 7581.8436523438 7333.3270507813 7394.9978515625 7471.8056640625 9036.4778076172
      31 May 2017 2182.7370605469 2239.6626790365 2011.7197672526 2140.943359375 2182.7370605469 5191.3548075358
      31 May 2016 534.5 549.39999389648 524.75 543.89999389648 534.5 214.59783560317
      31 May 2015 233 241 233 234.32656860352 233 0.16125151515007
      31 Mar 2019 4104.0520678543 4116.6957142857 4083.2846440743 4106.8130439642 4104.0520678543 12724.8915076
      31 Mar 2018 6980.2861328125 7230.2630859375 6842.8229492188 6893.8903320313 6980.2861328125 11393.743310547
      31 Mar 2017 1047.0676472982 1051.6633300781 971.56306966146 1010.6486002604 1047.0676472982 3370.8678261439
      31 Mar 2016 414.93762207031 419.09111022949 413.5876159668 417.19190979004 414.93762207031 19.212766306475
      31 Mar 2015 249.33853149414 253.73010253906 242.52549743652 253.54139709473 249.33853149414 0.11651188135147
      31 Dec 2018 3721.7767508371 3809.3568987165 3677.1436941964 3802.8566545759 3721.7767508371 9519.9823041643
      31 Dec 2017 13592.626367188 13972.518164062 12175.172070312 12480.5359375 13592.626367188 5933.5724356294
      31 Dec 2016 963.08685302734 966.42501831055 944.4494934082 953.47250366211 963.08685302734 213.73100534827
      31 Dec 2015 430.57315063477 430.57315063477 417 424.26998901367 430.57315063477 6.0280442237854
      31 Oct 2018 6363.4271647135 6398.1358235677 6274.4669596354 6332.2823893229 6363.4271647135 3897.5511550903
      31 Oct 2017 6453.5103759766 6475.607421875 6097.7474365234 6126.4954833984 6453.5103759766 4217.7035522461
      31 Oct 2016 701.3505859375 706.01611328125 688.00006103516 701.05047607422 701.3505859375 436.89551460743
      31 Oct 2015 310 332 306.4596862793 326.86999511719 310 29.689752578735
      31 Jan 2019 3443.7758382161 3490.9204101562 3433.0758870443 3458.7575276693 3443.7758382161 7457.7705586751
      31 Jan 2018 10198.866861979 10542.709309896 9742.9952799479 10265.509277344 10198.866861979 7893.4657986959
      31 Jan 2017 962.90059407552 966.30334472656 917.74967447917 918.53940836589 962.90059407552 584.09903097153
      31 Jan 2016 369.16999816895 375.75 366.80000305176 375.61500549316 369.16999816895 11.21978496958
      30 Sep 2018 6606.9922688802 6648.0317382812 6541.3615722656 6594.9149576823 6606.9922688802 7644.1771036784
      30 Sep 2017 4370.6398925781 4388.5224609375 4151.125 4172.2349853516 4370.6398925781 2692.5486907959
      30 Sep 2016 611.50506591797 612 605.00048828125 607.26330566406 611.50506591797 225.22352600098
      30 Sep 2015 238 245.39999389648 233 242.13999938965 238 2.8408625125885
      30 Jun 2018 6380.7358398438 6531.7950846354 6183.7605794271 6223.8564453125 6380.7358398438 9538.4665222168
      30 Jun 2017 2419.9537760417 2511.4699707031 2403.2434082031 2465.435953776 2419.9537760417 3567.3714548747
      30 Jun 2016 672.75 679.10998535156 634.11248779297 642.45626831055 672.75 433.32107681036
      30 Jun 2015 259.36526489258 263.88150024414 255.17352294922 255.41815185547 259.36526489258 0.79627239704132
      30 Apr 2018 9248.3599609375 9482.007421875 9153.14765625 9420.074609375 9248.3599609375 10501.98527832
      30 Apr 2017 1435.2262369792 1441.9844563802 1401.3333333333 1426.5964355469 1435.2262369792 2241.2000940442
      30 Apr 2016 442.84217834473 458.22799682617 440.00500488281 451.22724914551 442.84217834473 48.889971196651
      30 Apr 2015 241.99737548828 255 227 227 241.99737548828 1.6027456521988
      30 Nov 2018 4152.8111746652 4341.3076171875 4062.1296735491 4298.8417271205 4152.8111746652 18082.758248465
      30 Nov 2017 9883.63125 10611.709960938 8999.01796875 9764.2638671875 9883.63125 9196.865294075
      30 Nov 2016 741.35000610352 744.68930053711 729.54666137695 733.70904541016 741.35000610352 169.02952778339
      30 Nov 2015 379.5 385 372 375 379.5 11.273241043091
      29 Feb 2016 439.55000305176 442.3578338623 429.52502441406 432.9750213623 439.55000305176 35.060423016548
      28 Feb 2018 10477.24921875 11077.798046875 10371.649414062 10618.439648437 10477.24921875 10014.770947266
      28 Feb 2017 1192.0733235677 1205.1473388672 1180.3529866536 1195.5533447266 1192.0733235677 612.66153685252
      28 Feb 2015 240.00006103516 251 240 240 240.00006103516 0.07133012264967
      Select from cryptocurrencies
        Available exchanges