Cryptocurrencies: 1154
Markets: 4104
USDT Markets: 816
Total Market Cap: 242.1 Bn USDT
24h Volume: 46.3 Bn USDT
BTC Dominance: 70.47%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Ethereum (ETH) price and metrics

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

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Sep 2019 0.017899115555556 0.01808747375 0.01737859125 0.017637240003734 0.017899115555556 58341.431034748
      01 Aug 2019 0.020907113 0.02165417 0.020749626666667 0.021534693327013 0.020907113 89867.401610389
      01 Jul 2019 0.026975657 0.02706883 0.02602037 0.026794455038831 0.026975657 154435.43106601
      01 Jun 2019 0.030938197 0.032134656666667 0.030818658888889 0.03126921161568 0.030938197 157119.31442264
      01 Apr 2019 0.034105875 0.034614938888889 0.033832264444444 0.034427869953848 0.034105875 130096.33184496
      01 Feb 2019 0.030809456016868 0.031093217432499 0.030447861179709 0.03099554264918 0.030809456016868 36593.320999146
      01 Jan 2019 0.036104964713256 0.036872254477607 0.035659023043182 0.035529955393738 0.036104964713256 36960.571533203
      01 Dec 2018 0.028143453515238 0.028653970195187 0.027902705594897 0.02815930876467 0.028143453515238 47685.008490668
      01 Nov 2018 0.03117886511609 0.031268603634089 0.031097502447665 0.031193080125377 0.03117886511609 33921.625579834
      01 Oct 2018 0.035022100899369 0.035373218357563 0.034605567343533 0.035144485533237 0.035022100899369 41117.920837402
      01 Sep 2018 0.040940697770566 0.041539054363966 0.040083583910018 0.040205883327872 0.040940697770566 38061.954711914
      01 Aug 2018 0.055211438797414 0.056441540829837 0.054533024318516 0.055729965679348 0.055211438797414 25272.807617188
      01 Jul 2018 0.071044847369194 0.071487209759653 0.070607050321996 0.070982256904244 0.071044847369194 21668.305847168
      01 Jun 2018 0.076984706733908 0.077780337205955 0.075889507574694 0.077180077987058 0.076984706733908 31832.125348772
      01 May 2018 0.07368285634688 0.074362611132009 0.070438008223261 0.072526234601225 0.07368285634688 39423.626813616
      01 Apr 2018 0.055642075304474 0.05704119641866 0.055283590086869 0.056867119457041 0.055642075304474 31437.491838728
      01 Mar 2018 0.080092609993049 0.082972763904503 0.079608444656645 0.082647675914424 0.080092609993049 29943.618861607
      01 Feb 2018 0.11317637349878 0.12173797935247 0.1091643422842 0.10934447710003 0.11317637349878 97691.934151786
      01 Jan 2018 0.056264266371727 0.056996666515867 0.053327443699042 0.053449500352144 0.056264266371727 110230.40950521
      01 Dec 2017 0.042436610286434 0.044416166841984 0.042196413502097 0.04365696447591 0.042436610286434 65183.370117188
      01 Nov 2017 0.042813516532381 0.047715567673246 0.042652333155274 0.047069533417622 0.042813516532381 80410.079427083
      01 Oct 2017 0.069097332656384 0.070338764538368 0.068833334992329 0.069716138144334 0.069097332656384 28551.856608073
      01 Sep 2017 0.079717534283797 0.083522787938515 0.079299610108137 0.081980830679337 0.079717534283797 55011.642252604
      01 Aug 2017 0.082873423894246 0.085215054452419 0.070592897633712 0.070720189561447 0.082873423894246 145517.0374349
      01 Jul 2017 0.10856684744358 0.11457227766514 0.10515693575144 0.11432600617409 0.10856684744358 105682.52949219
      01 Jun 2017 0.091444799304008 0.099754975736141 0.088021425902843 0.099593418836594 0.091444799304008 189463.51054688
      01 May 2017 0.053100014477968 0.060221302509308 0.041096252016723 0.05816116631031 0.053100014477968 418681.915625
      01 Apr 2017 0.047832611948252 0.05074839964509 0.045541130006313 0.048244798928499 0.047832611948252 168586.62558594
      01 Mar 2017 0.014134999923408 0.014226196147501 0.012725399807096 0.013257963955402 0.014134999923408 240646.61523438
      01 Feb 2017 0.010842731967568 0.011171252094209 0.010697801969945 0.011052257940173 0.010842731967568 138473.23066406
      01 Jan 2017 0.0081981983035803 0.0089160999283195 0.0080288980156183 0.0083133202046156 0.0081981983035803 168860.76494141
      01 Dec 2016 0.01116310339421 0.011600056663156 0.011023136787117 0.01154764307042 0.01116310339421 111268.02026367
      01 Nov 2016 0.014799800080558 0.01572358670334 0.013923123478889 0.015635230268041 0.014799800080558 347634.46516927
      01 Oct 2016 0.021438810353478 0.021809049571554 0.021201333031058 0.021675416578849 0.021438810353478 69596.139485677
      01 Sep 2016 0.02091265656054 0.022103666638335 0.020190166930358 0.020281457031767 0.02091265656054 358534.49739583
      01 Aug 2016 0.018053183332086 0.019385199993849 0.018015516300996 0.019025443742673 0.018053183332086 297915.10416667
      01 Jul 2016 0.018029503524303 0.018641953046123 0.01722366673251 0.018493664140503 0.018029503524303 273129.9280599
      01 Jun 2016 0.026076760143042 0.027365282798807 0.024954523270329 0.02651803009212 0.026076760143042 297221.16634115
      01 May 2016 0.019708650186658 0.020130193481843 0.01867966974775 0.019642469783624 0.019708650186658 405272.82617188
      01 Apr 2016 0.027932042876879 0.028525369862715 0.027241666490833 0.027328999713063 0.027932042876879 175559.43880208
      01 Mar 2016 0.017516035586596 0.018338765017688 0.014295035041869 0.014459209982306 0.017516035586596 963708.27539062
      01 Feb 2016 0.0058976949658245 0.0063265750650316 0.0055549999233335 0.0062567552085966 0.0058976949658245 490310.56054688
      01 Jan 2016 0.0021751199383289 0.0022050000261515 0.0021271300502121 0.0021734599722549 0.0021751199383289 44170.962890625
      01 Dec 2015 0.0024122700560838 0.0024950250517577 0.0022621849784628 0.0023101599654183 0.0024122700560838 125636.3984375
      01 Nov 2015 0.0032496550120413 0.0033117301063612 0.0028167349519208 0.0029085400747135 0.0032496550120413 168172.86437988
      01 Oct 2015 0.00285786006134 0.0031255250796676 0.0027622650377452 0.0030885750893503 0.00285786006134 161319.32470703
      01 Sep 2015 0.0059599101077765 0.0061699950601906 0.0058086749631912 0.0059442052152008 0.0059599101077765 161607.27709961
      Select from cryptocurrencies
        Available exchanges