| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|
| Date |
|---|
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
Feb 23, 2020 | 262.28 | 273.75 | 261.96 | 273.75 | 19,585,998,814 | 30,065,188,433 |
Feb 22, 2020 | 265.55 | 266.39 | 258.91 | 262.33 | 16,906,032,862 | 28,807,130,266 |
Feb 21, 2020 | 257.89 | 267.00 | 255.69 | 265.60 | 20,867,593,292 | 29,162,464,509 |
Feb 20, 2020 | 259.82 | 263.70 | 250.95 | 257.95 | 23,229,828,870 | 28,318,879,771 |
Feb 19, 2020 | 282.04 | 283.54 | 259.76 | 259.76 | 22,679,414,413 | 28,514,562,065 |
Feb 18, 2020 | 266.51 | 283.20 | 261.46 | 281.94 | 26,511,477,187 | 30,945,457,816 |
Feb 17, 2020 | 259.89 | 266.87 | 244.34 | 266.36 | 26,024,080,089 | 29,231,690,264 |
Feb 16, 2020 | 264.90 | 272.88 | 242.48 | 259.89 | 25,152,366,643 | 28,518,254,585 |
Feb 15, 2020 | 284.56 | 287.12 | 264.28 | 264.73 | 23,682,452,994 | 29,045,044,403 |
Feb 14, 2020 | 268.02 | 285.06 | 262.76 | 284.22 | 23,558,253,463 | 31,179,427,623 |
Feb 13, 2020 | 265.05 | 273.74 | 258.92 | 268.10 | 25,801,317,504 | 29,407,537,084 |
Feb 12, 2020 | 235.90 | 272.40 | 235.90 | 265.41 | 24,545,049,386 | 29,108,513,969 |
Feb 11, 2020 | 223.38 | 236.55 | 218.62 | 235.85 | 16,964,695,963 | 25,863,852,653 |
Feb 10, 2020 | 228.55 | 229.18 | 218.08 | 223.52 | 16,210,008,511 | 24,508,831,903 |
Feb 09, 2020 | 222.98 | 229.86 | 222.98 | 228.58 | 15,031,356,241 | 25,060,056,859 |
Feb 08, 2020 | 222.51 | 226.59 | 215.39 | 223.15 | 16,741,203,125 | 24,461,492,839 |
Feb 07, 2020 | 212.32 | 223.14 | 212.30 | 222.73 | 16,673,443,564 | 24,412,375,482 |
Feb 06, 2020 | 204.13 | 214.60 | 201.90 | 212.34 | 16,425,589,683 | 23,270,983,772 |
Feb 05, 2020 | 189.30 | 206.80 | 188.75 | 204.23 | 14,865,434,435 | 22,379,510,312 |
Feb 04, 2020 | 189.86 | 191.11 | 185.40 | 189.25 | 11,714,191,695 | 20,735,478,720 |
Feb 03, 2020 | 188.61 | 193.44 | 188.01 | 189.87 | 12,392,875,241 | 20,800,183,238 |
Feb 02, 2020 | 183.53 | 193.08 | 180.17 | 188.62 | 14,054,425,389 | 20,660,936,267 |
Feb 01, 2020 | 180.11 | 183.85 | 179.75 | 183.67 | 11,569,697,182 | 20,116,913,728 |
Jan 31, 2020 | 184.74 | 185.41 | 176.30 | 180.16 | 11,728,616,394 | 19,729,633,078 |
Jan 30, 2020 | 174.92 | 186.26 | 172.37 | 184.69 | 12,604,789,338 | 20,223,232,964 |
Jan 29, 2020 | 176.35 | 178.84 | 175.05 | 175.05 | 10,725,267,311 | 19,165,292,202 |
Jan 28, 2020 | 170.88 | 176.37 | 170.74 | 176.37 | 11,772,875,064 | 19,307,396,128 |
Jan 27, 2020 | 168.01 | 172.92 | 166.90 | 170.93 | 11,004,476,145 | 18,709,615,891 |
Jan 26, 2020 | 161.18 | 168.22 | 160.28 | 168.08 | 9,261,861,590 | 18,394,952,135 |
Jan 25, 2020 | 163.07 | 163.23 | 158.63 | 161.28 | 8,256,956,802 | 17,649,296,256 |
Jan 24, 2020 | 162.90 | 164.31 | 156.75 | 163.05 | 10,657,671,162 | 17,840,465,424 |
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.