| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|
| Date |
|---|
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
Dec 10, 2019 | 148.18 | 148.56 | 144.91 | 146.27 | 6,859,512,025 | 15,924,221,614 |
Dec 09, 2019 | 151.22 | 151.91 | 147.62 | 148.23 | 6,744,206,747 | 16,135,631,420 |
Dec 08, 2019 | 148.74 | 152.39 | 148.31 | 151.26 | 6,441,727,252 | 16,464,729,150 |
Dec 07, 2019 | 149.20 | 149.80 | 148.37 | 148.77 | 5,911,233,284 | 16,191,247,024 |
Dec 06, 2019 | 149.40 | 149.67 | 147.61 | 149.19 | 6,458,766,441 | 16,235,876,301 |
Dec 05, 2019 | 146.69 | 153.16 | 145.46 | 149.25 | 6,745,910,228 | 16,240,052,430 |
Dec 04, 2019 | 147.92 | 150.68 | 145.00 | 146.75 | 7,865,937,094 | 15,966,157,442 |
Dec 03, 2019 | 149.06 | 150.31 | 146.00 | 147.96 | 6,204,379,850 | 16,095,928,402 |
Dec 02, 2019 | 151.18 | 152.12 | 147.61 | 149.06 | 6,670,561,362 | 16,214,125,032 |
Dec 01, 2019 | 152.49 | 152.49 | 147.07 | 151.19 | 7,102,780,298 | 16,443,650,814 |
Nov 30, 2019 | 155.29 | 156.69 | 151.23 | 152.54 | 6,565,950,868 | 16,589,132,426 |
Nov 29, 2019 | 151.77 | 156.85 | 151.46 | 155.30 | 7,503,898,278 | 16,887,922,522 |
Nov 28, 2019 | 153.07 | 156.61 | 151.09 | 151.72 | 7,346,531,960 | 16,496,129,470 |
Nov 27, 2019 | 148.40 | 154.89 | 143.53 | 153.01 | 8,778,095,308 | 16,634,910,472 |
Nov 26, 2019 | 146.40 | 150.00 | 145.22 | 148.97 | 7,648,516,297 | 16,193,326,033 |
Nov 25, 2019 | 142.70 | 150.21 | 133.80 | 146.48 | 10,962,753,356 | 15,921,080,564 |
Nov 24, 2019 | 153.43 | 153.97 | 142.83 | 142.83 | 7,782,769,098 | 15,523,459,920 |
Nov 23, 2019 | 150.21 | 154.10 | 147.60 | 153.42 | 8,289,198,330 | 16,671,705,910 |
Nov 22, 2019 | 161.51 | 163.03 | 142.34 | 150.27 | 12,020,749,863 | 16,327,536,038 |
Nov 21, 2019 | 175.67 | 176.21 | 159.37 | 161.46 | 8,546,371,325 | 17,541,867,626 |
Nov 20, 2019 | 177.42 | 178.99 | 175.29 | 175.70 | 7,205,785,149 | 19,086,228,092 |
Nov 19, 2019 | 180.50 | 182.53 | 175.20 | 177.46 | 7,536,699,743 | 19,274,876,583 |
Nov 18, 2019 | 185.04 | 186.93 | 179.18 | 180.56 | 7,787,662,111 | 19,609,782,345 |
Nov 17, 2019 | 183.35 | 188.19 | 182.34 | 185.12 | 7,364,325,471 | 20,102,654,601 |
Nov 16, 2019 | 180.50 | 184.16 | 179.99 | 183.35 | 6,789,888,120 | 19,908,020,821 |
Nov 15, 2019 | 186.06 | 186.25 | 179.38 | 180.52 | 8,815,678,477 | 19,598,770,324 |
Nov 14, 2019 | 188.27 | 188.63 | 184.99 | 186.00 | 7,872,664,470 | 20,191,206,220 |
Nov 13, 2019 | 186.94 | 189.33 | 185.94 | 188.26 | 7,343,173,596 | 20,434,064,781 |
Nov 12, 2019 | 185.56 | 187.95 | 184.19 | 186.84 | 7,792,186,666 | 20,278,071,676 |
Nov 11, 2019 | 189.50 | 190.34 | 185.09 | 185.49 | 7,877,424,106 | 20,128,792,760 |
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.