Ethereum Ethereum (ETH)

$225.02 (-0.52%)
0.08003100 BTC (-2.92%)

Market Cap

$21,032,238,412
7,480,296 BTC

Volume (24h)

$744,372,000
264,743 BTC

Circulating Supply

93,467,476 ETH

Historical data for Ethereum

Currency in USD
 
Date Open High Low Close Volume Market Cap
Jul 21, 2017 226.06 235.12 213.01 218.31 1,006,130,000 21,121,100,000
Jul 20, 2017 205.42 233.90 203.22 227.26 2,225,000,000 19,187,800,000
Jul 19, 2017 234.94 245.65 191.75 199.70 2,328,790,000 21,939,300,000
Jul 18, 2017 195.03 267.99 182.06 234.39 2,709,260,000 18,207,400,000
Jul 17, 2017 159.99 194.75 158.04 193.42 1,669,500,000 14,932,700,000
Jul 16, 2017 169.57 172.01 133.72 157.36 1,516,890,000 15,823,100,000
Jul 15, 2017 199.71 200.16 170.66 170.66 810,452,000 18,630,200,000
Jul 14, 2017 209.53 211.10 187.37 199.66 749,382,000 19,541,300,000
Jul 13, 2017 231.81 231.81 200.06 209.73 828,489,000 21,613,900,000
Jul 12, 2017 197.15 230.77 189.59 230.77 1,241,190,000 18,377,600,000
Jul 11, 2017 211.53 220.29 183.39 197.40 1,440,950,000 19,712,300,000
Jul 10, 2017 243.01 243.07 196.97 215.36 937,219,000 22,640,500,000
Jul 09, 2017 251.82 255.10 242.14 242.14 505,118,000 23,454,700,000
Jul 08, 2017 245.89 273.48 236.55 251.70 754,958,000 22,890,700,000
Jul 07, 2017 270.35 273.94 244.17 245.99 687,252,000 25,160,800,000
Jul 06, 2017 268.86 278.48 265.51 270.55 623,080,000 25,019,500,000
Jul 05, 2017 273.10 275.13 261.45 268.77 790,256,000 25,406,900,000
Jul 04, 2017 282.19 287.39 273.11 273.30 687,691,000 26,245,000,000
Jul 03, 2017 288.41 291.10 281.18 282.90 851,408,000 26,815,900,000
Jul 02, 2017 275.12 295.51 262.52 287.99 1,123,330,000 25,572,800,000
Jul 01, 2017 293.35 293.75 268.62 274.60 1,089,200,000 27,259,400,000
Jun 30, 2017 303.15 315.17 288.44 294.92 1,011,800,000 28,161,900,000
Jun 29, 2017 328.37 330.71 297.37 302.88 1,508,580,000 30,495,300,000
Jun 28, 2017 293.04 333.10 276.41 327.93 2,056,550,000 27,207,000,000
Jun 27, 2017 272.69 293.09 227.14 293.09 1,973,870,000 25,309,700,000
Jun 26, 2017 302.95 311.46 238.65 272.69 2,081,810,000 28,111,200,000
Jun 25, 2017 323.47 332.79 284.65 303.25 1,186,880,000 30,005,900,000
Jun 24, 2017 341.63 343.62 322.09 323.70 673,585,000 31,681,300,000
Jun 23, 2017 336.49 348.01 334.99 341.74 593,207,000 31,195,900,000
Jun 22, 2017 337.73 342.03 330.62 336.37 925,767,000 31,302,600,000