Cryptocurrencies: 1260
Markets: 4433
USDT Markets: 926
Total Market Cap: 189.2 Bn USDT
24h Volume: 20 Bn USDT
BTC Dominance: 68.40%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Ethereum (ETH) price and metrics

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

      Date

      Price

      High

      Low

      Open

      Close

      Volume
      31 Aug 2019 0.017568572222222 0.01786552625 0.01749636 0.017762153321373 0.017568572222222 50779.191326932
      31 Aug 2018 0.040225595701486 0.040778103750199 0.039439747110009 0.040657432749867 0.040225595701486 39095.073303223
      31 Aug 2017 0.082006997118394 0.08400776113073 0.081394847482443 0.083793366948764 0.082006997118394 47870.83984375
      31 Aug 2016 0.020276899759968 0.020335897182425 0.01935317988197 0.019427366554737 0.020276899759968 162042.38411458
      31 Aug 2015 0.0059559450019151 0.0062354349065572 0.0052484450861812 0.0057739049661905 0.0059559450019151 324932.07226562
      31 Jul 2019 0.021671962 0.022151211111111 0.021453381111111 0.021860373312642 0.021671962 96481.433669121
      31 Jul 2018 0.055740325246006 0.056581938639283 0.054586734622717 0.055842124391347 0.055740325246006 31701.477783203
      31 Jul 2017 0.07066202412049 0.072905043760935 0.067038342356682 0.070811443030834 0.07066202412049 74762.747558594
      31 Jul 2016 0.018954453368982 0.019712829962373 0.018117076406876 0.018933579325676 0.018954453368982 345012.66080729
      31 May 2019 0.031320167 0.031355037777778 0.030155142222222 0.030857240019297 0.031320167 184595.85411281
      31 May 2018 0.077071774218764 0.07743603097541 0.07526122033596 0.075579532555171 0.077071774218764 32023.578404018
      31 May 2017 0.099557971954346 0.10808319598436 0.092631541192532 0.10460576564074 0.099557971954346 289813.23320313
      31 May 2016 0.026540696620941 0.027481480191151 0.023325273146232 0.02384704661866 0.026540696620941 629223.06640625
      31 Mar 2018 0.057080819670643 0.059023449995688 0.056428981678826 0.057476263493299 0.057080819670643 39244.193638393
      31 Mar 2017 0.048222255706787 0.053044797480106 0.045492696017027 0.052957997471094 0.048222255706787 253179.69375
      31 Mar 2016 0.027398213123282 0.02911666346093 0.026955002918839 0.028780793150266 0.027398213123282 221610.17773438
      31 Dec 2018 0.035553690046072 0.036222177661128 0.035453900694847 0.036221353130208 0.035553690046072 51562.244167752
      31 Dec 2017 0.053493164479733 0.055592257529497 0.052325286592046 0.055151018003623 0.053493164479733 108266.46272786
      31 Dec 2016 0.0083166849799454 0.0086440774612129 0.0082471028435975 0.0085089274216443 0.0083166849799454 79125.598999023
      31 Dec 2015 0.002164175035432 0.0023139650002122 0.0021308499854058 0.0021579150343314 0.002164175035432 170169.328125
      31 Oct 2019 - - - 0.017318045702342 - 68492.937189342
      31 Oct 2018 0.031177977565676 0.031295471126214 0.030926013831049 0.031182112405077 0.031177977565676 36476.779968262
      31 Oct 2017 0.046984040488799 0.050595256189505 0.0468354554226 0.05000283382833 0.046984040488799 49546.581705729
      31 Oct 2016 0.015669473757346 0.016508199895422 0.015424296570321 0.015964796766639 0.015669473757346 198795.82405599
      31 Oct 2015 0.0029035350307822 0.0032167650060728 0.0028263699496165 0.0031847150530666 0.0029035350307822 217981.26367188
      31 Jan 2019 0.031114032492042 0.031715617049485 0.030907631851733 0.031313289888203 0.031114032492042 39021.533508301
      31 Jan 2018 0.10903498636825 0.11024411448411 0.10515328177384 0.10589079133102 0.10903498636825 52535.490234375
      31 Jan 2017 0.011058893986046 0.011506712064147 0.010974848084152 0.011452402174473 0.011058893986046 133522.55195312
      31 Jan 2016 0.0062400200404227 0.0067011299543083 0.0057338851038367 0.0064784199930727 0.0062400200404227 788023.70507812
      30 Sep 2019 - - - 0.018121485695501 - 64256.650926911
      30 Sep 2018 0.035156270954758 0.03577195527032 0.03465647995472 0.035106048919261 0.035156270954758 55678.16796875
      30 Sep 2017 0.069698137541612 0.071245177338521 0.069485548883677 0.070410231749217 0.069698137541612 26552.017171224
      30 Sep 2016 0.021700096627076 0.022051666552822 0.021462003389994 0.021670163298647 0.021700096627076 64983.754638672
      30 Sep 2015 0.00312018499244 0.0032110749743879 0.0026625250466168 0.0027989250374958 0.00312018499244 269788.0012207
      30 Jun 2018 0.070863104292325 0.071772818054472 0.069796154541629 0.070099716739995 0.070863104292325 29430.371163504
      30 Jun 2017 0.11440839022398 0.12060159742832 0.11044880002737 0.11563646793365 0.11440839022398 94395.128125
      30 Jun 2016 0.018494000037511 0.020061993350585 0.018424627060692 0.019705486794313 0.018494000037511 216534.89876302
      30 Apr 2018 0.072581550904683 0.074994710939271 0.072190806269646 0.073299543133804 0.072581550904683 43038.76046317
      30 Apr 2017 0.058180597424507 0.059117397665977 0.05143927782774 0.051510579884052 0.058180597424507 248936.88828125
      30 Apr 2016 0.019654470185439 0.02083499977986 0.016351562614242 0.016367489472032 0.019654470185439 948771.39192708
      30 Nov 2019 - - - 0.01735225711881 - 112132.12854642
      30 Nov 2018 0.027997622059451 0.028269023117092 0.027314109106859 0.027456848778658 0.027997622059451 54064.200032552
      30 Nov 2017 0.043650356431802 0.04462577154239 0.042215180893739 0.043318901831905 0.043650356431802 97414.030924479
      30 Nov 2016 0.011551393195987 0.011872839803497 0.011040070094168 0.011111803352833 0.011551393195987 216353.5304362
      30 Nov 2015 0.0023100200342014 0.0025507350219414 0.002229955047369 0.002368240035139 0.0023100200342014 261234.58935547
      29 Feb 2016 0.014459509868175 0.015177494846284 0.013825165107846 0.014879980124533 0.014459509868175 323536.67675781
      28 Feb 2018 0.082429569746767 0.083730169704982 0.080166894410338 0.082245022058487 0.082429569746767 34951.957868304
      28 Feb 2017 0.013287042081356 0.013472980074584 0.012640199996531 0.012973400019109 0.013287042081356 372058.52304688
      Select from cryptocurrencies
        Available exchanges
          Language(En)
          Search
          Nightmode
          Filters