Ethereum
(ETH)
0.02980077 BTC (-2.52%)
Best Place to Buy Crypto
-
Crypto.com - Buy crypto at true cost. No fees or markups.
Plus earn up to 8% p.a. on BTC, ETH, XRP & more with Crypto Earn.
Exchange
-
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Wallet
-
Guarda
Multi-currency, custody-free wallet
Get an Instant Credit Line & Earn Interest
-
Nexo Wallet - Better Than Any Bank Account
Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 6.5% interest per year on your Stablecoins & EUR. $100M custodial insurance.
Market Cap
3,174,297 BTC
Volume (24h)
1,054,306 BTC
Circulating Supply
- Rank 2
- Website
- Announcement
- Message Board
- Chat
- Source Code
- Technical Documentation
- Coin Mineable
Historical data for Ethereum
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Jun 15, 2019 | 263.93 | 271.51 | 262.12 | 269.02 | 8,126,853,944 | 28,652,203,067 |
| Jun 14, 2019 | 256.18 | 265.37 | 254.15 | 264.09 | 8,676,891,267 | 28,123,338,884 |
| Jun 13, 2019 | 260.91 | 262.16 | 255.60 | 256.17 | 8,442,077,836 | 27,276,572,627 |
| Jun 12, 2019 | 245.93 | 261.02 | 244.49 | 260.90 | 8,645,598,618 | 27,777,154,177 |
| Jun 11, 2019 | 247.86 | 248.66 | 239.83 | 245.78 | 7,382,269,700 | 26,163,906,569 |
| Jun 10, 2019 | 232.83 | 247.66 | 229.34 | 247.52 | 8,141,159,848 | 26,345,596,475 |
| Jun 09, 2019 | 245.54 | 245.97 | 229.26 | 233.09 | 7,566,421,456 | 24,806,123,509 |
| Jun 08, 2019 | 251.25 | 252.38 | 243.23 | 245.74 | 7,225,996,863 | 26,149,221,979 |
| Jun 07, 2019 | 249.34 | 254.35 | 246.60 | 250.93 | 8,379,534,528 | 26,698,353,830 |
| Jun 06, 2019 | 246.93 | 249.94 | 238.50 | 249.47 | 8,265,146,806 | 26,540,057,659 |
| Jun 05, 2019 | 241.50 | 248.14 | 239.98 | 247.05 | 8,548,917,062 | 26,278,874,480 |
| Jun 04, 2019 | 252.51 | 252.51 | 236.13 | 241.34 | 10,132,549,747 | 25,667,971,281 |
| Jun 03, 2019 | 270.09 | 270.33 | 251.26 | 252.61 | 9,375,712,917 | 26,863,086,906 |
| Jun 02, 2019 | 265.51 | 272.81 | 265.04 | 270.23 | 8,744,111,713 | 28,732,949,885 |
| Jun 01, 2019 | 268.43 | 273.56 | 263.52 | 265.39 | 9,942,869,852 | 28,215,330,784 |
| May 31, 2019 | 256.02 | 268.66 | 249.11 | 268.11 | 11,255,023,515 | 28,501,098,831 |
| May 30, 2019 | 269.55 | 287.20 | 247.35 | 255.86 | 13,604,268,584 | 27,194,892,741 |
| May 29, 2019 | 271.78 | 273.76 | 263.09 | 269.46 | 9,819,132,174 | 28,636,457,373 |
| May 28, 2019 | 272.59 | 274.32 | 267.51 | 271.77 | 10,362,846,898 | 28,878,512,607 |
| May 27, 2019 | 267.14 | 278.51 | 265.44 | 272.86 | 12,074,664,736 | 28,991,071,396 |
| May 26, 2019 | 251.72 | 269.17 | 247.25 | 267.07 | 9,664,267,731 | 28,371,943,145 |
| May 25, 2019 | 249.69 | 257.36 | 249.09 | 251.76 | 8,924,985,385 | 26,742,086,786 |
| May 24, 2019 | 245.99 | 255.26 | 243.24 | 249.48 | 9,929,433,206 | 26,497,014,858 |
| May 23, 2019 | 244.67 | 247.62 | 233.79 | 245.97 | 10,671,663,487 | 26,119,891,327 |
| May 22, 2019 | 255.00 | 258.80 | 242.73 | 244.70 | 9,818,257,463 | 25,982,060,192 |
| May 21, 2019 | 251.65 | 262.11 | 248.20 | 255.22 | 11,545,049,593 | 27,095,257,004 |
| May 20, 2019 | 261.27 | 261.55 | 241.80 | 251.86 | 10,834,541,285 | 26,736,046,292 |
| May 19, 2019 | 234.45 | 263.74 | 233.76 | 261.29 | 12,049,250,894 | 27,733,299,057 |
| May 18, 2019 | 243.91 | 246.36 | 233.10 | 234.60 | 10,933,142,646 | 24,896,520,187 |
| May 17, 2019 | 263.85 | 266.98 | 227.77 | 243.76 | 16,037,551,694 | 25,866,318,005 |
** 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.
The approximate return on investment if purchased at the time of launch (or earliest known price)
