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.
btc usdt gbp jpy eur usd eurs cad
Date Price High Low Open Close Volume 01 Feb 2020 - - - 0.016617964284975 - 98180.32542921 01 Dec 2019 - - - 0.017128910000105 - 71453.169127989 01 Nov 2019 - - - 0.017140287142336 - 51679.065693687 01 Oct 2019 - - - 0.018152112859376 - 87137.460976979 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
Date Price High Low Open Close Volume 01 Feb 2020 - - - 157.68333743868 - 215792.76218741 01 Dec 2019 - - - 128.69090938957 - 208441.24407129 01 Nov 2019 - - - 152.73873372326 - 274149.38957948 01 Oct 2019 - - - 141.2148690689 - 247034.33504554 01 Sep 2019 171.66123997833 174.73993577 165.87272601667 168.45109751384 171.66123997833 137795.25744364 01 Aug 2019 216.80248347286 219.14842857 210.80418673571 218.36519957973 216.80248347286 184170.30331338 01 Jul 2019 295.20728571286 303.28916681 280.36033482429 293.0586448803 295.20728571286 311106.24631663 01 Jun 2019 264.15138609 275.49014285714 260.61156483571 267.9668115216 264.15138609 313085.65282934 01 Apr 2019 141.35212586 143.26128571429 139.52308877143 141.46064948515 141.35212586 304597.73732744 01 Feb 2019 106.21290079753 107.74866612752 103.89850107829 106.4936726888 106.21290079753 117982.3314209 01 Jan 2019 135.69837079729 136.84982517787 130.18419756208 131.49147905622 135.69837079729 77699.025390625 01 Dec 2018 116.37591552734 118.11695534842 112.09748513358 113.9522857666 116.37591552734 72349.810267857 01 Nov 2018 199.19407653809 200.31176757812 197.93473561605 198.88489786784 199.19407653809 27550.623077393 01 Oct 2018 232.10872650146 235.60247548421 227.43711598714 232.85865529378 232.10872650146 99060.580485026 01 Sep 2018 292.962987264 297.90881347656 281.19405110677 281.23076883952 292.962987264 68447.850443522 01 Aug 2018 418.89917500814 434.82858784993 408.73776245117 432.05430094401 418.89917500814 56947.001220703 01 Jul 2018 452.98418172201 458.59659322103 446.3652750651 455.58831787109 452.98418172201 31347.685811361 01 Jun 2018 578.02583007812 588.32322998047 565.80246582031 578.36197509766 578.02583007812 26573.083642578 01 May 2018 665.94044189453 675.24694824219 625.89644775391 670.47066650391 665.94044189453 44221.436523438 01 Apr 2018 384.22766723633 402.13838500977 368.26624145508 396.47137451172 384.22766723633 42774.16640625 01 Mar 2018 869.95532226562 878.71385498047 850.01726074219 855.71947021484 869.95532226562 15936.504296875 01 Feb 2018 1075.4688110352 1162.3114827474 1023.6745300293 1120.6677652995 1075.4688110352 51285.05936302 01 Jan 2018 753.24708557129 763.31237792969 717.8392791748 735.75109863281 753.24708557129 24753.920166016 01 Dec 2017 450.57387084961 459.67846679688 415.23370361328 431.57044067383 450.57387084961 25226.837530708 01 Nov 2017 288.53624725342 305.54523468018 287.64842224121 304.30000305176 288.53624725342 20076.245849609 01 Oct 2017 304.28777313232 305.93700408936 295.10150146484 303.94750213623 304.28777313232 7827.4166259766 01 Sep 2017 388.46499633789 394.4732131958 383.70800018311 386.39950561523 388.46499633789 14718.302246094 01 Aug 2017 225.66342163086 233.1553700765 200.23333740234 200.38362121582 225.66342163086 80561.790364583 01 Jul 2017 255.38333638509 279.49332682292 241.15366617839 276.80282592773 255.38333638509 36581.490559896 01 Jun 2017 208.65533447266 226.27550252279 200.66666666667 218.29333496094 208.65533447266 30002.895243327 01 May 2017 80.240539550781 86.423866271973 75.650245666504 80.799999237061 80.240539550781 60393.549575806 01 Apr 2017 50.450000762939 51.799999237061 48.52799987793 49.473640441895 50.450000762939 45024.046875 01 Mar 2017 17.5 17.520639419556 15.530000686646 15.621999740601 17.5 55027.6953125 01 Feb 2017 10.659999847412 10.75 10.413000106812 10.627864837646 10.659999847412 16140.276367188 01 Jan 2017 8.1616382598877 8.5631685256958 8.0448217391968 8.0448217391968 8.1616382598877 16088.380859375 01 Dec 2016 8.4099998474121 8.6337280273438 8.3092794418335 8.5067462921143 8.4099998474121 3617.5170898438 01 Nov 2016 10.837498664856 11.219842910767 10.39999961853 10.949998855591 10.837498664856 20460.7421875 01 Oct 2016 13.159658432007 13.319999694824 13.069999694824 13.21931552887 13.159658432007 3593.0627441406 01 Sep 2016 11.984004020691 12.659999847412 11.5 11.670000076294 11.984004020691 12645.271484375 01 Aug 2016 10.936246871948 12.040157318115 10.936246871948 11.865122795105 10.936246871948 12769.525390625 01 Jul 2016 12.146731376648 12.507831573486 11.77799987793 12.507815361023 12.146731376648 11827.359375 01 Jun 2016 13.774002075195 14.10000038147 13.343147277832 13.940197944641 13.774002075195 7537.0258789062 01 May 2016 8.7990999221802 9 8.3733682632446 8.7550001144409 8.7990999221802 2447.5915527344 01 Apr 2016 11.520099639893 11.949999809265 11.380209922791 11.380209922791 11.520099639893 187.30735778809 01 Mar 2016 7.5999999046326 7.9429998397827 5.1600999832153 6.2943549156189 7.5999999046326 9873.556640625 01 Feb 2016 2.1110000610352 2.385064125061 2.1099998950958 2.3389654159546 2.1110000610352 2097.5297851562 01 Jan 2016 0.95913553237915 0.95913553237915 0.91449999809265 0.91449999809265 0.95913553237915 45.156707763672 01 Dec 2015 0.87003201246262 0.90399998426437 0.86010003089905 0.87000101804733 0.87003201246262 2646.5336914062 01 Nov 2015 1.0487602949142 1.0723065137863 0.90899795293808 0.93832039833069 1.0487602949142 175.19342041016 01 Oct 2015 0.67500001192093 0.73500007390976 0.67265611886978 0.73500001430511 0.67500001192093 105.12358856201 01 Sep 2015 1.2500004768372 1.3910000324249 1.1800000667572 1.1800000667572 1.2500004768372 171.11727905273
Date Price High Low Open Close Volume 01 Feb 2020 136.66090746333 141.945885885 134.18 136.98 136.66090746333 1444.05920012 01 Dec 2019 117.79 120.315 116.945 118.25 117.79 805.10662184333 01 Nov 2019 141.95930992333 148.83764851 138.87799353 143.26 141.95930992333 812.12281121 01 Oct 2019 147.90666666667 149.176344715 135.78 150.83 147.90666666667 1566.3671990967 01 Sep 2019 142.19 142.64 137.531116615 141.28 142.19 756.11531108667 01 Aug 2019 179.42333333333 179.84 173.605 179.24 179.42333333333 941.4373171 01 Jul 2019 228.68732624333 249.32163165 227.28457277 227.87 228.68732624333 1440.1274480846 01 Jun 2019 212.33666666667 213.08 196.905276065 213.13 212.33666666667 3309.58981747 01 Apr 2019 110.73 111.431211125 109.985 111 110.73 162.944645855 01 Feb 2019 83.854000091553 84.514575958252 82.384498596191 83.44649887085 83.854000091553 1719.0128441751 01 Jan 2019 112.62999725342 119.08499908447 113.63999938965 108.86500167847 112.62999725342 2298.1499250531 01 Dec 2018 93.527500152588 96.328498840332 88.16300201416 89.415496826172 93.527500152588 3698.3190851212 01 Nov 2018 156.19499969482 158.04161071777 154.5059967041 157.62161254883 156.19499969482 547.64534378052 01 Oct 2018 179.02499389648 182.6549987793 175.18499755859 181.76000213623 179.02499389648 595.77710914612 01 Sep 2018 229.8450012207 238.15999603271 220.73500061035 220.73500061035 229.8450012207 931.01844024658 01 Aug 2018 320.82844543457 333.05499267578 309.85551452637 329.91499328613 320.82844543457 608.52997970581 01 Jul 2018 341.36500549316 345.01501464844 335.66500854492 341.375 341.36500549316 145.96331071854 01 Jun 2018 430.78884887695 441.75 422.97500610352 434.98896789551 430.78884887695 1027.2694442272 01 May 2018 495.88499450684 497.4049987793 443.21000671387 493.10914611816 495.88499450684 1244.210752964 01 Apr 2018 258.09176635742 266.66873931885 232.94800567627 266.35482025146 258.09176635742 246.43318676949 01 Mar 2018 570.36999511719 600 528.80999755859 560.17999267578 570.36999511719 43.870819091797 01 Feb 2018 525.66998291016 619 400 503.10998535156 525.66998291016 34.333309173584 01 Jan 2018 490 490 415 450 490 5.4995527267456 01 Dec 2017 282 314.98001098633 220 225.19999694824 282 60.79029083252 01 Nov 2017 185 220 170 170 185 63.414585113525 01 Oct 2017 219 223 209.19999694824 223 219 6.2714400291443 01 Sep 2017 244.99000549316 244.99000549316 244.99000549316 244.99000549316 244.99000549316 - 01 Aug 2017 174.80000305176 183 158.10000610352 159.05000305176 174.80000305176 1276.8295898438 01 Jul 2017 199.36000061035 230 195.10000610352 218.30999755859 199.36000061035 561.60290527344 01 Jun 2017 172 193.99000549316 164 176.02000427246 172 1310.9549560547 01 May 2017 58.430000305176 61.939998626709 49 57.939998626709 58.430000305176 3247.7810058594 01 Apr 2017 40.159999847412 41.590000152588 37.720001220703 40.919998168945 40.159999847412 106.79787445068 01 Mar 2017 14 14 12.619999885559 12.619999885559 14 641.83337402344 01 Feb 2017 8.3500003814697 8.6800003051758 8.3500003814697 8.6800003051758 8.3500003814697 4.7526998519897 01 Jan 2017 6.789999961853 6.8800001144409 6.6100001335144 6.8800001144409 6.789999961853 702.39916992188
Date Price High Low Open Close Volume 01 Feb 2020 19426.5 20066.70588344 19171.5 19376 19426.5 247.343599975 01 Dec 2019 16722.5 17052.5 16565.3856652 16680 16722.5 270.70252416 01 Nov 2019 19714.5 20086 19368 19702 19714.5 167.638742225 01 Oct 2019 17734.5 17984 15622.5 15812 17734.5 1391.026619275 01 Sep 2019 17616.5 9323.5 8841 16945 17616.5 447.635406355 01 Aug 2019 23678.5 23706 23157 23546 23678.5 1416.31534038 01 Jul 2019 31557.5 34581.9376464 31450.437470605 31720 31557.5 1501.1650780191 01 Jun 2019 28434.76390197 28434.76390197 27335.97719278 27828 28434.76390197 999.20616013 01 Apr 2019 15765.5 15827.5 15725 15594 15765.5 446.795013315 01 Feb 2019 11786 11871.056152344 11345.381347656 11695.5 11786 1719.5066413879 01 Jan 2019 14959.5 15584 15293.565429688 14623.627441406 14959.5 3713.450148344 01 Dec 2018 13417.043945312 13691.5 12592 12809 13417.043945312 4217.7162189484 01 Nov 2018 22430 22443 22253.5 22335.5 22430 105.7848815918 01 Oct 2018 26048.478515625 30082 24456.5 26351 26048.478515625 849.39213943481 01 Sep 2018 33094.625 33408.869140625 31323.5 31323.5 33094.625 486.83118629456 01 Aug 2018 46623.544921875 48400.8671875 45753.44921875 48228.5 46623.544921875 430.18023204803 01 Jul 2018 49919.65234375 50301.134765625 49216.5 49932.13671875 49919.65234375 133.7847776413 01 Jun 2018 62726.052734375 64030.5703125 61562 62901.2578125 62726.052734375 469.67712211609 01 May 2018 72705.76953125 74121.0234375 69023 73712.1953125 72705.76953125 346.85717940331 01 Apr 2018 40189 42655.826171875 38781.5 42644.138671875 40189 213.49469089508 01 Mar 2018 95341 95571 91068 91068 95341 8.4958782196045 01 Feb 2018 111086 128798 106502 119001 111086 94.661613464355 01 Jan 2018 90433 90433 85803 87337 90433 26.051223754883 01 Dec 2017 54055 54055 48575 50149 54055 75.859436035156 01 Nov 2017 33003 35989 33003 34511 33003 31.327838897705 01 Oct 2017 33953 33995 33117 33914 33953 4.5938148498535 01 Sep 2017 44598 48000 38000 43000 44598 277.01342773438 01 Aug 2017 25873 26000 23023 23023 25873 364.12127685547 01 Jul 2017 29856 32034 29094 32034 29856 28.327047348022 01 Jun 2017 24845 26659 20020 26654 24845 308.56192016602 01 May 2017 8200 9164 7809 8703 8200 357.28964233398 01 Apr 2017 5800 5800 5367 5367 5800 260.97067260742 01 Mar 2017 1924 2299 1750 1750 1924 574.10534667969 01 Feb 2017 1263 1274 1200 1200 1263 447.35369873047 01 Jan 2017 943 943 943 943 943 1.4136095046997
Date Price High Low Open Close Volume 01 Feb 2020 165.5635178225 166.11666666667 161.90666666667 163.79 165.5635178225 7461.576660135 01 Dec 2019 138.2 141.485 135.74 138.06 138.2 11184.47881272 01 Nov 2019 163.91 166.38 159.5 163.74 163.91 16740.447117723 01 Oct 2019 166.68333333333 167.065 151.22 166.32 166.68333333333 27024.146161823 01 Sep 2019 156.55333333333 159.185 151.09 156.7 156.55333333333 6589.6637721133 01 Aug 2019 197.37333333333 197.83 187.945 197.48 197.37333333333 15174.728013393 01 Jul 2019 255.21333333333 284.745 252.31 255.15 255.21333333333 27650.528747892 01 Jun 2019 239.51 240.06 220.51 239.83 239.51 31292.504938307 01 Apr 2019 126.96 127.74 125.54 125.66 126.96 19587.644123085 01 Feb 2019 93.796001434326 95.228500366211 91.290000915527 93.62149810791 93.796001434326 36087.455078125 01 Jan 2019 119.93999862671 125.20000076294 121.59245300293 116.7569770813 119.93999862671 40204.963867188 01 Dec 2018 104.60500335693 107.76547622681 97.893115997314 99.745002746582 104.60500335693 42964.541015625 01 Nov 2018 174.30500030518 175.31999969482 172.97187042236 174.875 174.30500030518 9336.0622558594 01 Oct 2018 199.31999969482 202.66000366211 192.70500183105 200.7799987793 199.31999969482 24783.405029297 01 Sep 2018 254.18500518799 260.17500305176 242.13500213623 242.375 254.18500518799 17859.798339844 01 Aug 2018 359.36651611328 372.05000305176 349.35466003418 369.47500610352 359.36651611328 15730.12878418 01 Jul 2018 386.36499023438 390.22856140137 380.38500976562 387.7001953125 386.36499023438 10540.975830078 01 Jun 2018 497.42921447754 504.25500488281 483.62442016602 493.60110473633 497.42921447754 17726.088256836 01 May 2018 558.74377441406 561.35501098633 519.67501831055 554.18499755859 558.74377441406 31656.787841797 01 Apr 2018 307.22068786621 323.13000488281 290.71879577637 320.04499816895 307.22068786621 31374.746704102 01 Mar 2018 706.40997314453 718.03002929688 691.15997314453 695.21002197266 706.40997314453 18022.0546875 01 Feb 2018 811.40002441406 925 750 888.97998046875 811.40002441406 131736.3125 01 Jan 2018 638.01000976562 650 620.29998779297 639 638.01000976562 30981.982421875 01 Dec 2017 387.29998779297 397 358 370.86999511719 387.29998779297 52655.08203125 01 Nov 2017 249.94000244141 261.76998901367 249.19999694824 261.14999389648 249.94000244141 41351.5859375 01 Oct 2017 255.38999938965 255.88999938965 248.5 254.80000305176 255.38999938965 20723.396484375 01 Sep 2017 327.32000732422 332.17001342773 325.20001220703 326.29998779297 327.32000732422 61604.32421875 01 Aug 2017 193.00999450684 197.5 173.36000061035 173.36000061035 193.00999450684 151362.671875 01 Jul 2017 227.83999633789 247 219.72999572754 245.19999694824 227.83999633789 147452.515625 01 Jun 2017 194 208.19999694824 185.83999633789 202.5 194 182961.5625 01 May 2017 66.650001525879 73.660003662109 61.25 71 66.650001525879 246098.84375 01 Apr 2017 47.139999389648 48.200000762939 45 46.409999847412 47.139999389648 69377.71875 01 Mar 2017 16.280000686646 16.280000686646 14.630000114441 14.829999923706 16.280000686646 164508.546875 01 Feb 2017 9.9700002670288 10.090000152588 9.8000001907349 9.9399995803833 9.9700002670288 51238.08984375 01 Jan 2017 7.7399997711182 8.1300001144409 7.6199998855591 7.6700000762939 7.7399997711182 25484.572265625
Date Price High Low Open Close Volume 01 Feb 2020 179.7935 185.38833333333 175.10333333333 181.834 179.7935 50485.000472928 01 Dec 2019 152.0145 155.77933333333 150.01466666667 153.094 152.0145 22087.03746606 01 Nov 2019 182.61775 185.466 177.97166666667 183.224 182.61775 33271.764004585 01 Oct 2019 181.50075 181.968 165.342 175.3915 181.50075 79848.700721567 01 Sep 2019 171.906 174.95833333333 166.11766666667 170.4985 171.906 26157.355130425 01 Aug 2019 218.655 219.00666666667 210.59166666667 215.011 218.655 39575.128389762 01 Jul 2019 290.0965 323.58866666667 286.40233333333 304.4805 290.0965 102213.31629616 01 Jun 2019 267.6885 268.72333333333 244.70433333333 260.814 267.6885 130511.47257152 01 Apr 2019 142.122 143.04233333333 140.944 141.7985 142.122 26025.22755766 01 Feb 2019 106.90246327718 108.64999898275 103.81666819255 106.81299845378 106.90246327718 112651.72721354 01 Jan 2019 138.14766438802 142.4143371582 135.82097371419 132.69733174642 138.14766438802 165647.22672526 01 Dec 2018 117.79033406576 120.58433278402 110.43999735514 112.32866668701 117.79033406576 146502.16748047 01 Nov 2018 198.57199605306 199.43000284831 196.53300476074 197.49500020345 198.57199605306 23882.010742188 01 Oct 2018 230.40000406901 234.91666666667 224.00666809082 232.97166951497 230.40000406901 73155.446339925 01 Sep 2018 295.42167154948 302.36366780599 281.6150004069 281.88267008464 295.42167154948 86072.894958496 01 Aug 2018 420.59766642253 435.51332600911 408.45933024089 432.61334228516 420.59766642253 71590.715337118 01 Jul 2018 452.91565958659 456.28000895182 445.83166503906 452.2899983724 452.91565958659 33232.815663656 01 Jun 2018 578.86499023438 590.42999267578 562.86499023438 577.17498779297 578.86499023438 99931.412109375 01 May 2018 670.8450012207 677.23001098633 606.20999145508 670.38500976562 670.8450012207 149607.67578125 01 Apr 2018 378.57501220703 399.92999267578 358.50500488281 393.02499389648 378.57501220703 195874.328125 01 Mar 2018 869.49499511719 883.16000366211 844.1549987793 850.67498779297 869.49499511719 55083.061523438 01 Feb 2018 1027.5450134277 1164.450012207 963 1112.5500488281 1027.5450134277 194177.671875 01 Jan 2018 754.73501586914 767.48999023438 721.51998901367 741.375 754.73501586914 70358.65234375 01 Dec 2017 461.33500671387 468.5 414.32499694824 435.28500366211 461.33500671387 148885.05273438 01 Nov 2017 289.35000610352 305.46499633789 288.52000427246 303.89999389648 289.35000610352 89568.154296875 01 Oct 2017 303.88000488281 305.28500366211 294.61500549316 302.82000732422 303.88000488281 68137.3984375 01 Sep 2017 390.17500305176 395.01499938965 385.30000305176 387.9700012207 390.17500305176 90138.87890625 01 Aug 2017 226.11000061035 235.11999511719 201.24500274658 201.29500579834 226.11000061035 263189.65625 01 Jul 2017 255.5 279.72999572754 244.2799987793 278.58000183105 255.5 157737.30859375 01 Jun 2017 215.19999694824 230.94500732422 202.01000213623 222.9049987793 215.19999694824 123277.74609375 01 May 2017 77.894500732422 84.701499938965 68.000499725342 80.938999176025 77.894500732422 239802.87109375 01 Apr 2017 50.611000061035 51.805000305176 48.630001068115 49.733499526978 50.611000061035 66443.6015625 01 Mar 2017 17.367499351501 17.394499778748 15.534999847412 15.724999904633 17.367499351501 101027.890625 01 Feb 2017 10.631500244141 10.778500080109 10.465000152588 10.730500221252 10.631500244141 31177.899414062 01 Jan 2017 8.1929998397827 8.5734000205994 8.039999961853 8.0670499801636 8.1929998397827 38382.244140625 01 Dec 2016 8.4300003051758 8.6090002059937 8.3579998016357 8.5417003631592 8.4300003051758 27504.740234375 01 Nov 2016 10.831000328064 11.210000038147 10.404999732971 10.97200012207 10.831000328064 37796.44921875 01 Oct 2016 13.178999900818 13.329999923706 13.048000335693 13.220000267029 13.178999900818 13543.21484375 01 Sep 2016 12.067000389099 12.597999572754 11.604999542236 11.604999542236 12.067000389099 24433.322265625 01 Aug 2016 10.982999801636 12.041000366211 10.902000427246 11.869999885559 10.982999801636 118734.6796875 01 Jul 2016 12.194000244141 12.579999923706 11.739999771118 12.479000091553 12.194000244141 88143.2578125 01 Jun 2016 13.944999694824 14.300000190735 13.460000038147 14.130999565125 13.944999694824 86596.0859375 01 May 2016 8.7910995483398 8.9980001449585 8.3502998352051 8.7246999740601 8.7910995483398 21739.5546875 01 Apr 2016 11.623999595642 11.942000389099 11.390999794006 11.390999794006 11.623999595642 6350.5815429688
Date Price High Low Open Close Volume 01 Feb 2020 167.8009 167.8009 167.8009 167.8009 167.8009 - 01 Dec 2019 142.5609 142.5609 142.5609 142.5609 142.5609 - 01 Nov 2019 162.5904 164.0788 160.4774 164.1446 162.5904 1.0183 01 Oct 2019 164.2917 165.2413 152.8808 152.0249 164.2917 0.5814 01 Sep 2019 151.6692 153.0842 151.6692 151.8378 151.6692 2.5815 01 Aug 2019 198.0904 198.0904 192.6591 197.0199 198.0904 0.0047 01 Jul 2019 258.1287 258.2262 249.8867 254 258.1287 0.0862 01 Jun 2019 238.5966 244.1142 238.5964 234.4755 238.5966 1.2324 01 Apr 2019 128.1781 128.9214 126.9979 127.1164 128.1781 1486.9612 01 Feb 2019 96.269996643066 97.629997253418 93.660003662109 95.029998779297 96.269996643066 1338.5588378906 01 Jan 2019 123.7799987793 125.80999755859 119.70999908447 119.70999908447 123.7799987793 2.9284999370575 01 Dec 2018 106.34999847412 107.16000366211 99.889999389648 101.90000152588 106.34999847412 47.47269821167 01 Nov 2018 174.64999389648 175.38000488281 172.64999389648 175.38000488281 174.64999389648 313.95849609375 01 Oct 2018 200.38999938965 201.33000183105 196.88000488281 201.10000610352 200.38999938965 540.54028320312 01 Sep 2018 256.64999389648 256.64999389648 244.19999694824 244.19999694824 256.64999389648 1.9471000432968 01 Aug 2018 359.79998779297 367.7799987793 355.35000610352 367.7799987793 359.79998779297 4.7170000076294
Date Price High Low Open Close Volume 01 Feb 2020 237.89 241.83 232.69 237.89 237.89 327.26375322 01 Dec 2019 203.06 206.92 200.51 203.06 203.06 295.84187555 01 Nov 2019 241.44 250 236.33 241.44 241.44 344.19417944 01 Oct 2019 239.5 239.5 216.92 239.5 239.5 263.15925617 01 Sep 2019 229.91 232.19 222.29 229.91 229.91 163.53062848 01 Aug 2019 289.61 289.61 278.88 289.61 289.61 210.9933735 01 Jul 2019 365.03 408.81 365 365.03 365.03 179.83891228 01 Jun 2019 355.69 356.06 329.97 355.69 355.69 545.24585924 01 Apr 2019 188.31 190.23 186.73 188.31 188.31 469.85481186 01 Feb 2019 137.85000610352 139.78999328613 125.87999725342 137.9700012207 137.85000610352 2693.0383300781 01 Jan 2019 187.88000488281 190.71000671387 177.36000061035 179.39999389648 187.88000488281 265.19390869141 01 Dec 2018 155.97999572754 158.82000732422 143.86999511719 148.83999633789 155.97999572754 513.46545410156 01 Nov 2018 258.01000976562 259.9700012207 253.91000366211 257.67001342773 258.01000976562 423.57891845703 01 Oct 2018 293.07000732422 299.73001098633 289 295.95999145508 293.07000732422 117.28855895996 01 Sep 2018 388 395 370.08999633789 373.08999633789 388 166.28901672363 01 Aug 2018 543.11999511719 563.09997558594 531.65002441406 558.40997314453 543.11999511719 106.03710174561 01 Jul 2018 573.71997070312 586.34997558594 570.84997558594 579.15002441406 573.71997070312 48.238231658936 01 Jun 2018 706.90002441406 733.59002685547 700.78997802734 718.78002929688 706.90002441406 73.25267791748 01 May 2018 844.84002685547 845 793.34002685547 833.59997558594 844.84002685547 100.68772888184 01 Apr 2018 479.5 509.64999389648 468 498.60998535156 479.5 105.50820922852 01 Mar 2018 1013.2700195312 1079.9799804688 900 988 1013.2700195312 123.09042358398 01 Feb 2018 1228.3299560547 1429.4599609375 1150.1199951172 1342.1199951172 1228.3299560547 945.88073730469 01 Jan 2018 985.04998779297 995 926.29998779297 959.5 985.04998779297 442.97183227539 01 Dec 2017 593.11999511719 599.86999511719 550.02001953125 593 593.11999511719 211.33070373535 01 Nov 2017 384.25 402 383.42999267578 395 384.25 666.87860107422 01 Oct 2017 383.95001220703 388.30999755859 371.51000976562 375.25 383.95001220703 146.75601196289 01 Sep 2017 487.29998779297 499 461.11999511719 488.10000610352 487.29998779297 358.20211791992 01 Aug 2017 287.89001464844 292 260 262.41000366211 287.89001464844 524.48901367188 01 Jul 2017 336.85998535156 380 320 368.39999389648 336.85998535156 1840.0653076172 01 Jun 2017 298.2200012207 329 285 309.89999389648 298.2200012207 1576.8055419922 01 May 2017 98.940002441406 111.73000335693 95.220001220703 106.19999694824 98.940002441406 1345.5174560547 01 Apr 2017 68.459999084473 68.459999084473 63.200000762939 64.98999786377 68.459999084473 228.5397644043 01 Mar 2017 22 22 19 20.790000915527 22 2681.3576660156 01 Feb 2017 13.75 14.189999580383 13.75 14.039999961853 13.75 155.46157836914 01 Jan 2017 10.989999771118 11.199999809265 10.989999771118 11 10.989999771118 184.31300354004
USDT
BTC 
ETH 
GBP 
JPY 
EUR 
USD 
EURS 
CAD 