Ethereum Ethereum

$357.73 (0.06%)
0.04399510 BTC (-4.54%)

Market Cap

$34,286,394,646
4,216,646 BTC

Volume (24h)

$788,064,000
96,919 BTC

Circulating Supply

95,843,533 ETH

Historical data for Ethereum

Currency in USD
 
Date Open High Low Close Volume Market Cap
Nov 19, 2017 347.40 371.29 344.74 354.39 1,181,530,000 33,284,900,000
Nov 18, 2017 331.98 349.62 327.69 347.61 649,639,000 31,800,700,000
Nov 17, 2017 330.17 334.96 327.52 332.39 621,733,000 31,620,300,000
Nov 16, 2017 333.44 336.16 323.61 330.92 797,254,000 31,927,300,000
Nov 15, 2017 337.96 340.91 329.81 333.36 722,666,000 32,353,200,000
Nov 14, 2017 316.76 340.18 316.76 337.63 1,069,680,000 30,317,300,000
Nov 13, 2017 307.02 328.42 307.02 316.72 1,041,890,000 29,379,000,000
Nov 12, 2017 314.69 319.15 298.51 307.91 1,613,480,000 30,106,200,000
Nov 11, 2017 298.59 319.45 298.19 314.68 842,301,000 28,559,400,000
Nov 10, 2017 320.67 324.72 294.54 299.25 885,986,000 30,665,200,000
Nov 09, 2017 308.64 329.45 307.06 320.88 893,250,000 29,509,000,000
Nov 08, 2017 294.27 318.70 293.10 309.07 967,956,000 28,128,700,000
Nov 07, 2017 298.57 304.84 290.77 294.66 540,766,000 28,533,300,000
Nov 06, 2017 296.43 305.42 293.72 298.89 579,359,000 28,322,700,000
Nov 05, 2017 300.04 301.37 295.12 296.26 337,658,000 28,661,500,000
Nov 04, 2017 305.48 305.48 295.80 300.47 416,479,000 29,175,300,000
Nov 03, 2017 288.50 308.31 287.69 305.71 646,340,000 27,547,400,000
Nov 02, 2017 290.73 293.91 281.17 287.43 904,901,000 27,754,200,000
Nov 01, 2017 305.76 306.40 290.58 291.69 553,864,000 29,183,600,000
Oct 31, 2017 307.38 310.55 305.88 305.88 369,583,000 29,331,500,000
Oct 30, 2017 304.78 310.50 304.35 307.75 331,442,000 29,077,600,000
Oct 29, 2017 296.38 313.75 296.38 305.09 551,752,000 28,270,200,000
Oct 28, 2017 297.92 300.36 293.58 296.30 264,424,000 28,410,400,000
Oct 27, 2017 296.51 299.26 294.06 297.42 257,169,000 28,270,100,000
Oct 26, 2017 298.02 301.07 295.22 296.53 270,273,000 28,408,400,000
Oct 25, 2017 298.44 301.85 290.72 297.93 325,040,000 28,442,000,000
Oct 24, 2017 287.12 311.96 282.66 298.33 684,281,000 27,357,500,000
Oct 23, 2017 295.10 295.75 277.57 286.95 482,336,000 28,111,400,000
Oct 22, 2017 300.55 305.50 292.81 295.45 327,387,000 28,624,800,000
Oct 21, 2017 303.57 303.93 291.77 300.19 408,014,000 28,906,600,000