Historical data for Ethereum

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Feb 19, 2019	146.40	149.93	145.13	145.35	5,310,842,625	15,250,901,019
Feb 18, 2019	133.03	147.69	133.00	146.10	5,387,525,773	15,327,852,479
Feb 17, 2019	123.18	134.46	123.09	133.60	4,236,081,130	14,014,695,490
Feb 16, 2019	122.40	124.13	122.30	123.26	2,905,833,287	12,928,550,184
Feb 15, 2019	121.45	123.66	121.37	122.10	3,021,741,615	12,805,280,766
Feb 14, 2019	122.42	124.45	121.33	121.39	3,331,701,628	12,729,213,675
Feb 13, 2019	122.54	125.55	121.61	122.55	3,386,585,799	12,849,605,819
Feb 12, 2019	121.18	123.47	119.60	122.57	3,149,576,429	12,849,965,121
Feb 11, 2019	124.87	124.87	120.31	121.30	3,222,473,887	12,714,795,026
Feb 10, 2019	119.41	124.85	117.11	124.81	3,148,766,590	13,080,881,910
Feb 09, 2019	119.21	120.69	118.00	119.43	2,884,650,400	12,515,870,173
Feb 08, 2019	104.65	119.81	104.19	119.27	3,656,841,347	12,496,945,336
Feb 07, 2019	104.84	106.06	104.41	104.54	2,326,764,622	10,951,652,648
Feb 06, 2019	107.57	107.57	102.93	104.92	2,593,048,199	10,990,266,833
Feb 05, 2019	107.63	108.13	106.91	107.44	2,515,863,999	11,253,035,388
Feb 04, 2019	107.63	108.70	107.07	107.82	2,491,888,675	11,290,969,364
Feb 03, 2019	110.49	110.83	106.56	107.49	2,519,334,757	11,254,870,706
Feb 02, 2019	107.47	110.65	106.76	110.43	2,385,157,838	11,560,765,573
Feb 01, 2019	107.15	108.64	105.05	107.61	2,541,271,519	11,263,815,610
Jan 31, 2019	108.90	110.46	106.53	107.06	2,828,796,031	11,204,735,502
Jan 30, 2019	105.41	109.45	104.84	108.91	2,874,370,355	11,396,282,341
Jan 29, 2019	106.72	107.17	104.00	105.60	2,900,418,606	11,048,347,342
Jan 28, 2019	113.29	113.69	103.34	106.59	3,366,895,505	11,150,461,958
Jan 27, 2019	116.51	116.69	113.41	113.41	2,775,888,287	11,861,671,822
Jan 26, 2019	116.37	118.08	115.98	116.49	2,412,181,169	12,182,338,148
Jan 25, 2019	117.59	117.80	115.83	116.38	2,606,881,898	12,168,932,300
Jan 24, 2019	117.46	118.03	116.01	117.36	2,520,843,420	12,269,992,351
Jan 23, 2019	118.71	119.42	116.38	117.45	2,556,952,198	12,277,481,872
Jan 22, 2019	117.11	119.66	114.68	118.75	2,552,507,405	12,410,972,241
Jan 21, 2019	119.64	119.72	116.16	117.16	2,421,720,343	12,242,940,197

* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Ethereum

Ethereum (ETH) is a smart contract platform that enables developers to build decentralized applications (dapps) conceptualized by Vitalik Buterin in 2013. ETH is the native currency for the Ethereum platform and also works as the transaction fees to miners on the Ethereum network.

Ethereum is the pioneer for blockchain based smart contracts. When running on the blockchain a smart contract becomes like a self-operating computer program that automatically executes when specific conditions are met. On the blockchain, smart contracts allow for code to be run exactly as programmed without any possibility of downtime, censorship, fraud or third-party interference. It can facilitate the exchange of money, content, property, shares, or anything of value. The Ethereum network went live on July 30th, 2015 with 72 million Ethereum premined.

Ethereum Price	144.58 USD
Market Rank	#2
Market Cap	15,171,014,019 USD
24h Volume	5,231,762,514 USD
Circulating Supply	104,928,359 ETH
Total Supply	104,928,359 ETH
Max Supply	No Data
Yesterday's Open / Close	$146.40 USD / $145.35 USD
Yesterday's High / Low	$149.93 USD / $145.13 USD
Yesterday's Change	-1.1 USD (-0.72%)
Yesterday's Volume	$5,310,842,625 USD