Start of month Bitcoin Gold (BTG) price and metrics View the start of month prices and price metrics for Bitcoin Gold (BTG). 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 Bitcoin Gold historical data for price, low, high, close, open, volume for each start of month.
btc eth usdt usd
Date Price High Low Open Close Volume 01 Dec 2019 0.000754704 0.000761002 0.000732436 0.00066296 0.000754704 12421.328225316 01 Nov 2019 0.000866692 0.000880478 0.000862858 0.00087236 0.000866692 5604.818357226 01 Sep 2019 0.000986826 0.001157842 0.000980366 0.00115287 0.000986826 15100.079078466 01 Aug 2019 0.001746144 0.001850984 0.001724384 0.0018459066666667 0.001746144 19149.602567632 01 Jul 2019 0.002477192 0.002525312 0.002271204 0.0022093066666667 0.002477192 19302.275540064 01 Jun 2019 0.003003204 0.003134862 0.002956474 0.0028248166666667 0.003003204 16072.661119836 01 Apr 2019 0.00304981 0.00315748 0.002872768 0.0029247266666667 0.00304981 24740.655758106 01 Feb 2019 0.00287185999332 0.0029141650302336 0.0028073349967599 0.0028702375129797 0.00287185999332 19024.404296875 01 Jan 2019 0.0028129659593105 0.0034522260073572 0.0027972259558737 0.0031375120393932 0.0028129659593105 9445.5720822811 01 Dec 2018 0.0044486100086942 0.0046818000264466 0.0043928825762123 0.004596299957484 0.0044486100086942 10224.247245789 01 Nov 2018 0.0041633599903435 0.004193012486212 0.004128607455641 0.0041461898945272 0.0041633599903435 8470.9775238037 01 Oct 2018 0.0038805825752206 0.0039423725102097 0.0038481599767692 0.0039128225762397 0.0038805825752206 14748.585884094 01 Sep 2018 0.0030671925051138 0.0031995300087146 0.0029880999354646 0.0031921525369398 0.0030671925051138 37324.610229492 01 Aug 2018 0.0034666960127652 0.0035077519714832 0.0034147579688579 0.0034947120118886 0.0034666960127652 19228.633566666 01 Jul 2018 0.0041523724794388 0.0041752074612305 0.004000267595984 0.0040813100058585 0.0041523724794388 41059.679077148 01 Jun 2018 0.0058343199780211 0.0059674924705178 0.0057647898793221 0.0059121624799445 0.0058343199780211 34758.149658203 01 May 2018 0.0080905023030937 0.008170754276216 0.0078989140689373 0.0081159882247448 0.0080905023030937 14839.14501586 01 Apr 2018 0.0060253225965425 0.0062848549569026 0.0059695749077946 0.0062544250395149 0.0060253225965425 13720.685760498 01 Mar 2018 0.010201214067638 0.01078621391207 0.010159050114453 0.010501614026725 0.010201214067638 5867.1912250847 01 Feb 2018 0.014555517584085 0.015630362788215 0.014247755287215 0.015359287383035 0.014555517584085 12780.973114014 01 Jan 2018 0.017543333272139 0.019309333836039 0.017115666841467 0.017406333237886 0.017543333272139 20095.479166667 01 Dec 2017 0.027623999863863 0.029991333683332 0.026908999929825 0.028681666900714 0.027623999863863 20260.128255208 01 Nov 2017 0.022403333956997 0.026043333734075 0.021050333355864 0.024339666590095 0.022403333956997 14330.816853841
Date Price High Low Open Close Volume 01 Dec 2019 0.041958 0.0438305 0.041457 0.0437045 0.041958 4014.1995 01 Nov 2019 0.044478 0.044721 0.043425 0.0437455 0.044478 1328.384 01 Sep 2019 0.0625665 0.0664385 0.06158 0.066345 0.0625665 3901.2285 01 Aug 2019 0.0823355 0.0883055 0.081179 0.085397 0.0823355 2039.758 01 Jul 2019 0.088975 0.0917635 0.0881755 0.090178 0.088975 2035.306 01 Jun 2019 0.107378 0.1124835 0.1040845 0.10894 0.107378 1978.3925 01 Apr 2019 0.0942685 0.0959205 0.0907915 0.0919235 0.0942685 2694.0745 01 Feb 2019 0.093776497989893 0.094486501067877 0.091590501368046 0.092778500169516 0.093776497989893 3727.2199707031 01 Jan 2019 0.093082003295422 0.095555502921343 0.091058500111103 0.094494998455048 0.093082003295422 2442.5700073242 01 Dec 2018 0.15675950050354 0.16302249580622 0.15584699809551 0.16292449831963 0.15675950050354 1302.8400268555 01 Nov 2018 0.13398450613022 0.13504649698734 0.13236500322819 0.13299249857664 0.13398450613022 1905.2499389648 01 Oct 2018 0.11032599955797 0.112773001194 0.10979149863124 0.11083550006151 0.11032599955797 3269.1050109863 01 Sep 2018 0.075184497982264 0.079385999590158 0.073559500277042 0.079216998070478 0.075184497982264 10169.215332031 01 Aug 2018 0.061344500631094 0.061726998537779 0.059476500377059 0.060651499778032 0.061344500631094 5588.7398071289 01 Jul 2018 0.058953000232577 0.059193499386311 0.056037999689579 0.05727949924767 0.058953000232577 6219.0900878906 01 Jun 2018 0.07557800039649 0.078533500432968 0.074255999177694 0.076303001493216 0.07557800039649 2379.3499755859 01 May 2018 0.10608350113034 0.11011049896479 0.10470800101757 0.1087629981339 0.10608350113034 2956.1299438477 01 Apr 2018 0.10791049897671 0.11237749829888 0.10555399954319 0.11040100082755 0.10791049897671 2218.1900024414 01 Mar 2018 0.12918249517679 0.13516650348902 0.12551599740982 0.12828149646521 0.12918249517679 1454.1599731445 01 Feb 2018 0.12588600069284 0.1408374980092 0.11718850210309 0.14074750244617 0.12588600069284 2575.0950317383 01 Jan 2018 0.31031449139118 0.35149699449539 0.27828049659729 0.32459199428558 0.31031449139118 1500.1399536133 01 Dec 2017 0.65570348501205 0.68521800637245 0.62447449564934 0.65816950798035 0.65570348501205 1055.9000091553 01 Nov 2017 0.54589599370956 0.58234649896622 0.48175601661205 0.53486302495003 0.54589599370956 691.11502075195
Date Price High Low Open Close Volume 01 Dec 2019 6.35796 6.751975 6.21464 6.74635 6.35796 63674.4205 01 Nov 2019 8.11094 8.13923 7.841415 8.01394 8.11094 60126.1255 01 Oct 2019 7.70803 7.72611 7.152555 7.39412 7.70803 38439.18 01 Aug 2019 17.85662 18.7121 17.63893 18.45587 17.85662 64505.603 01 Jul 2019 26.2674 27.438805 25.325 26.48034 26.2674 68480.988 01 Jun 2019 28.37475 29.866015 27.241975 29.22106 28.37475 67534.821 01 Feb 2019 9.8125500679016 9.9935503005981 9.6175498962402 9.8835501670837 9.8125500679016 6070.8790283203 01 Jan 2019 12.713649749756 12.729449748993 12.327300071716 12.380499839783 12.713649749756 2762.4528808594 01 Dec 2018 18.475150108337 18.804300308228 17.958199501038 18.574299812317 18.475150108337 2662.3105697632 01 Nov 2018 26.525949478149 26.732899665833 26.300950050354 26.480700492859 26.525949478149 4572.5410079956 01 Oct 2018 25.81575012207 26.185600280762 25.39554977417 25.890549659729 25.81575012207 9089.4188537598 01 Sep 2018 21.83540058136 22.579249382019 21.083649635315 22.341150283813 21.83540058136 17789.532470703 01 Aug 2018 25.282700538635 26.375550270081 24.776749610901 26.255850791931 25.282700538635 11600.836425781 01 Jul 2018 26.374599456787 26.842599868774 25.687649726868 26.33215045929 26.374599456787 21924.82434082 01 Jun 2018 44.110050201416 44.931600570679 43.439748764038 44.376148223877 44.110050201416 6953.9865722656 01 May 2018 70.23705291748 73.165149688721 68.54615020752 72.75325012207 70.23705291748 5033.1891174316 01 Apr 2018 42.785650253296 45.123449325562 41.660650253296 44.270050048828 42.785650253296 2268.0258107185 01 Mar 2018 110.72314834595 114.20999908447 108.85490036011 110.64970016479 110.72314834595 3675.8055725098 01 Feb 2018 143.5179977417 160.63465118408 139.57514953613 157.98450469971 143.5179977417 6448.8925170898 01 Jan 2018 233.49000549316 256.63000488281 221.83999633789 240.82000732422 233.49000549316 9989.7001953125 01 Dec 2017 299.98999023438 306.5 271.45999145508 286.2799987793 299.98999023438 16661.330078125 01 Nov 2017 163.63000488281 180 150.94000244141 163.11999511719 163.63000488281 8111.5400390625
Date Price High Low Open Close Volume 01 Dec 2019 6.4243 6.7763 6.3086 - 6.4243 5014.89693641 01 Nov 2019 8.0927 8.3582 7.7901 - 8.0927 7478.16863624 01 Oct 2019 7.6756 7.777 7.0314 - 7.6756 5536.08958674 01 Sep 2019 10.742 11.251 10.576 - 10.742 14120.48669841 01 Aug 2019 18.524 18.606 18.001 - 18.524 25796.64744275 01 Jul 2019 26.395 29.306 26.395 - 26.395 14024.912805731 01 Jun 2019 29.042 29.33 26.301 - 29.042 23328.01118386 01 Apr 2019 13.223 13.34 12.9 - 13.223 8241.80924472 01 Feb 2019 10.272000312805 10.345999717712 9.7519998550415 10.055999755859 10.272000312805 11248.055664062 01 Jan 2019 12.729000091553 13.565999984741 13.565999984741 12.789999961853 12.729000091553 16972.455078125 01 Dec 2018 18.798000335693 19.179000854492 17.815999984741 18.523000717163 18.798000335693 6819.6557617188 01 Nov 2018 26.791999816895 27 26.295999526978 26.559000015259 26.791999816895 8780.1591796875 01 Oct 2018 25.5 26.326999664307 25.006000518799 25.920999526978 25.5 13716.635742188 01 Sep 2018 22.256999969482 23.201000213623 21.048000335693 22.406000137329 22.256999969482 51670.0234375 01 Aug 2018 25.670000076294 26.319999694824 24.799999237061 26.274000167847 25.670000076294 21971.4453125 01 Jul 2018 26.607000350952 26.879999160767 25.423000335693 26.072999954224 26.607000350952 15856.3984375 01 Jun 2018 43.79700088501 44.763000488281 42.410999298096 44.486000061035 43.79700088501 26755.5234375 01 May 2018 71.415000915527 73.190002441406 67.894996643066 72.98999786377 71.415000915527 37595.43359375 01 Apr 2018 40.715000152588 44.148998260498 38.049999237061 43.728000640869 40.715000152588 31994.09765625 01 Mar 2018 112.23999786377 117.68000030518 108.33000183105 109.05999755859 112.23999786377 16213.721679688 01 Feb 2018 131.41000366211 159.88000488281 124.94000244141 157.80000305176 131.41000366211 41680.203125 01 Jan 2018 233.91000366211 261.26000976562 229.05000305176 241.19999694824 233.91000366211 46417.51953125 01 Dec 2017 299.54998779297 307.82998657227 272.01000976562 286.20001220703 299.54998779297 42200.26953125 01 Nov 2017 130 152.71000671387 127.61000061035 149.61999511719 130 49262.70703125
USDT
BTC 
ETH 
GBP 
JPY 
EUR 
USD 
EURS 
CAD 