CoinMarketCap and Binance have just announced an acquisition. š¤ Read the open letter from our founder and our CEO here.
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|
| Date |
|---|
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
Apr 02, 2020 | 135.73 | 146.79 | 135.73 | 142.03 | 15,322,861,686 | 15,673,960,169 |
Apr 01, 2020 | 133.61 | 135.63 | 129.73 | 135.63 | 12,456,564,435 | 14,966,424,710 |
Mar 31, 2020 | 132.82 | 134.27 | 131.65 | 133.59 | 11,065,246,317 | 14,739,376,438 |
Mar 30, 2020 | 125.58 | 133.91 | 125.29 | 132.90 | 11,841,123,306 | 14,661,550,831 |
Mar 29, 2020 | 131.02 | 131.17 | 125.45 | 125.58 | 9,938,133,669 | 13,852,241,607 |
Mar 28, 2020 | 134.03 | 134.03 | 126.96 | 130.99 | 12,162,403,960 | 14,446,379,743 |
Mar 27, 2020 | 138.37 | 139.90 | 133.94 | 133.94 | 11,396,286,629 | 14,770,071,750 |
Mar 26, 2020 | 136.19 | 138.83 | 134.89 | 138.36 | 11,367,261,176 | 15,255,985,586 |
Mar 25, 2020 | 138.91 | 141.40 | 134.30 | 136.20 | 13,433,092,920 | 15,015,344,150 |
Mar 24, 2020 | 135.19 | 141.95 | 133.17 | 138.76 | 14,609,068,673 | 15,296,295,171 |
Mar 23, 2020 | 123.37 | 134.91 | 121.87 | 134.91 | 14,149,877,968 | 14,870,079,035 |
Mar 22, 2020 | 132.85 | 136.15 | 122.91 | 123.32 | 12,497,707,224 | 13,590,860,527 |
Mar 21, 2020 | 133.10 | 135.97 | 127.16 | 132.82 | 13,684,083,308 | 14,635,764,102 |
Mar 20, 2020 | 136.65 | 150.85 | 122.61 | 132.74 | 18,960,388,062 | 14,624,949,757 |
Mar 19, 2020 | 114.84 | 140.53 | 114.73 | 136.59 | 16,396,753,275 | 15,048,018,840 |
Mar 18, 2020 | 113.86 | 116.02 | 111.74 | 114.84 | 11,617,854,009 | 12,650,160,818 |
Mar 17, 2020 | 110.41 | 118.99 | 110.41 | 113.94 | 12,087,490,572 | 12,549,513,954 |
Mar 16, 2020 | 125.00 | 125.00 | 105.17 | 110.61 | 15,984,904,590 | 12,180,483,053 |
Mar 15, 2020 | 123.25 | 132.24 | 121.85 | 125.21 | 12,719,251,813 | 13,787,534,423 |
Mar 14, 2020 | 133.58 | 134.48 | 122.41 | 123.31 | 12,740,784,545 | 13,575,727,275 |
Mar 13, 2020 | 112.69 | 137.43 | 95.18 | 133.20 | 27,864,623,061 | 14,663,417,618 |
Mar 12, 2020 | 194.74 | 195.15 | 111.21 | 112.35 | 22,134,741,655 | 12,366,138,225 |
Mar 11, 2020 | 200.77 | 202.95 | 184.36 | 194.87 | 16,984,790,291 | 21,446,678,546 |
Mar 10, 2020 | 202.86 | 205.71 | 198.06 | 200.77 | 18,344,930,072 | 22,093,126,953 |
Mar 09, 2020 | 201.32 | 207.45 | 192.27 | 201.99 | 23,645,428,606 | 22,224,520,906 |
Mar 08, 2020 | 237.78 | 237.78 | 200.60 | 200.69 | 21,381,823,651 | 22,079,071,207 |
Mar 07, 2020 | 243.75 | 249.98 | 237.55 | 237.85 | 19,431,652,027 | 26,164,459,704 |
Mar 06, 2020 | 229.17 | 243.55 | 228.74 | 243.53 | 19,374,772,256 | 26,785,082,139 |
Mar 05, 2020 | 224.64 | 234.36 | 224.64 | 229.27 | 18,201,291,785 | 25,213,804,821 |
Mar 04, 2020 | 224.57 | 228.04 | 222.09 | 224.52 | 16,567,075,208 | 24,688,386,921 |
Mar 03, 2020 | 230.52 | 232.33 | 221.73 | 224.48 | 19,853,178,572 | 24,681,090,483 |
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.