Market Cap:

Ethereum Ethereum

532.32 USD (2.88%)
0.07907800 BTC (2.68%)
Market Cap
53,326,010,090 USD
7,921,706 BTC
Volume (24h)
1,698,980,000 USD
252,388 BTC
Circulating Supply
100,175,852 ETH

Historical data for Ethereum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 18, 2018 499.38 521.80 494.07 518.89 1,513,870,000 50,008,200,000
Jun 17, 2018 499.46 507.64 498.65 500.45 1,264,870,000 50,005,800,000
Jun 16, 2018 490.41 503.22 488.85 499.64 1,314,110,000 49,090,100,000
Jun 15, 2018 520.48 521.30 487.47 491.00 1,808,270,000 52,088,900,000
Jun 14, 2018 478.38 523.54 467.47 519.74 2,458,650,000 47,865,900,000
Jun 13, 2018 498.02 501.90 459.00 477.49 2,080,130,000 49,820,500,000
Jun 12, 2018 532.71 538.96 491.24 496.84 1,932,760,000 53,280,100,000
Jun 11, 2018 524.86 536.86 515.27 533.28 1,982,120,000 52,483,700,000
Jun 10, 2018 594.35 594.35 511.89 526.48 2,234,880,000 59,420,100,000
Jun 09, 2018 600.90 608.58 597.56 597.56 1,519,310,000 60,063,400,000
Jun 08, 2018 605.44 608.81 595.59 601.08 1,637,780,000 60,504,500,000
Jun 07, 2018 607.69 616.14 601.69 605.19 1,880,140,000 60,716,100,000
Jun 06, 2018 610.26 611.64 596.40 607.12 1,756,530,000 60,960,700,000
Jun 05, 2018 593.41 611.33 580.98 609.30 1,844,270,000 59,264,900,000
Jun 04, 2018 619.44 623.43 583.75 592.99 1,903,430,000 61,851,800,000
Jun 03, 2018 591.26 624.51 591.26 618.33 1,832,550,000 59,026,100,000
Jun 02, 2018 580.43 597.08 577.32 591.81 1,880,390,000 57,932,900,000
Jun 01, 2018 578.67 589.09 567.66 580.04 1,945,890,000 57,745,700,000
May 31, 2018 558.50 585.54 557.07 577.64 1,985,040,000 55,720,800,000
May 30, 2018 566.83 583.14 545.43 559.59 2,053,970,000 56,540,500,000
May 29, 2018 516.15 572.26 516.15 565.39 2,330,820,000 51,474,400,000
May 28, 2018 573.04 576.05 512.55 516.04 2,356,900,000 57,136,700,000
May 27, 2018 588.52 590.33 562.87 572.67 1,788,790,000 58,667,600,000
May 26, 2018 587.43 606.17 583.51 587.28 1,694,300,000 58,546,400,000
May 25, 2018 602.14 617.19 575.62 586.73 2,110,920,000 60,000,400,000
May 24, 2018 584.54 610.82 557.21 601.75 2,791,100,000 58,234,400,000
May 23, 2018 646.67 651.64 572.95 583.59 2,995,430,000 64,411,000,000
May 22, 2018 700.18 700.98 644.03 647.74 2,230,470,000 69,726,300,000
May 21, 2018 717.19 719.28 692.49 699.22 2,005,170,000 71,405,800,000
May 20, 2018 697.92 723.75 692.67 715.37 2,156,910,000 69,472,800,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)