×
📢 If you're talking, we're listening. Will crypto go mainstream in 5 years? Let us know your thoughts here!
Less Mysterious Now: 👨‍💻 Brandon Chez, the CEO and founder of CoinMarketCap speaks out in our new blog series, the Crypto Titans here!
In 2019, exchange cryptocurrencies were the only type of crypto asset to outperform Bitcoin. More insights in our crypto report! 📊
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? 📈 More crypto market insights here!
×
Cryptocurrencies:  5,140Markets:  20,686Market Cap:  $277,749,904,15024h Vol:  $154,868,662,802BTC Dominance:  63.1%
Market Cap:  $277,749,904,15024h Vol:  $154,868,662,802BTC Dominance:  63.1%Cryptocurrencies:  5,140Markets:  20,686

Ethereum (ETH)

$261.61 USD (-3.31%)
0.02724089 BTC (-0.67%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $28,734,880,335 USD
    2,992,072 BTC
  • Volume (24h)
    $21,201,194,442 USD
    2,207,613 BTC
  • Circulating Supply
    109,837,495 ETH
  • Historical data for Ethereum

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket 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

About Ethereum

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.

Ethereum Statistics

Ethereum Price
$261.61 USD
Ethereum ROI
> 9000%
Market Rank
#2
Market Cap
$28,734,880,335 USD
24 Hour Volume
$21,201,194,442 USD
Circulating Supply
109,837,495 ETH
Total Supply
109,837,495 ETH
Max Supply
No Data
All Time High
$1,432.88 USD
(Jan 13, 2018)
All Time Low
$0.420897 USD
(Oct 21, 2015)
52 Week High / Low
$361.40 USD /
$119.78 USD
90 Day High / Low
$287.12 USD /
$119.78 USD
30 Day High / Low
$287.12 USD /
$160.28 USD
7 Day High / Low
$283.54 USD /
$250.95 USD
24 Hour High / Low
$275.54 USD /
$259.63 USD
Yesterday's High / Low
$273.75 USD /
$261.96 USD
Yesterday's Open / Close
$262.28 USD /
$273.75 USD
Yesterday's Change
$11.48 USD (4.38%)
Yesterday's Volume
$19,585,998,814 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.