Ethereum
(ETH)
295.62
USD
(-6.70%)
0.04634629 BTC (-3.98%)
0.04634629 BTC (-3.98%)
Market Cap
29,979,828,152
USD
4,700,075 BTC
4,700,075 BTC
Volume (24h)
1,698,052,436
USD
266,211 BTC
266,211 BTC
Circulating Supply
101,412,114
ETH
- Rank 2
- Website
- Announcement
- Explorer
- Explorer 2
- Explorer 3
- Message Board
- Chat
- Source Code
- Coin Mineable
Historical data for Ethereum
Currency in USD
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Aug 17, 2018 | 287.68 | 316.17 | 287.35 | 315.73 | 1,995,460,000 | 29,162,476,049 |
| Aug 16, 2018 | 282.74 | 298.48 | 280.93 | 288.05 | 1,552,970,000 | 28,655,663,078 |
| Aug 15, 2018 | 280.39 | 303.59 | 280.12 | 282.36 | 1,878,150,000 | 28,411,365,408 |
| Aug 14, 2018 | 286.37 | 286.37 | 254.65 | 278.93 | 2,137,850,000 | 29,011,325,541 |
| Aug 13, 2018 | 320.21 | 323.55 | 284.93 | 286.50 | 1,751,190,000 | 32,433,585,929 |
| Aug 12, 2018 | 320.82 | 328.59 | 318.60 | 319.57 | 1,625,420,000 | 32,489,149,687 |
| Aug 11, 2018 | 334.26 | 334.26 | 308.49 | 322.11 | 1,790,370,000 | 33,843,432,717 |
| Aug 10, 2018 | 365.78 | 367.05 | 329.59 | 334.18 | 1,699,400,000 | 37,026,418,724 |
| Aug 09, 2018 | 356.97 | 370.95 | 353.61 | 365.59 | 1,616,610,000 | 36,127,750,164 |
| Aug 08, 2018 | 379.89 | 380.67 | 353.73 | 356.61 | 2,016,080,000 | 38,439,767,874 |
| Aug 07, 2018 | 406.80 | 411.40 | 376.08 | 380.21 | 1,828,350,000 | 41,154,302,930 |
| Aug 06, 2018 | 410.57 | 414.54 | 403.31 | 406.66 | 1,384,880,000 | 41,526,865,933 |
| Aug 05, 2018 | 407.35 | 413.72 | 402.43 | 410.52 | 1,396,820,000 | 41,192,725,337 |
| Aug 04, 2018 | 418.24 | 420.19 | 403.78 | 407.25 | 1,466,540,000 | 42,285,422,559 |
| Aug 03, 2018 | 412.57 | 420.55 | 399.91 | 418.26 | 1,722,340,000 | 41,703,717,522 |
| Aug 02, 2018 | 420.81 | 425.03 | 410.31 | 412.62 | 1,569,300,000 | 42,527,933,834 |
| Aug 01, 2018 | 433.87 | 435.46 | 410.46 | 420.75 | 1,888,060,000 | 43,839,225,862 |
| Jul 31, 2018 | 457.25 | 457.25 | 430.44 | 433.87 | 1,820,680,000 | 46,191,809,198 |
| Jul 30, 2018 | 466.83 | 467.95 | 448.64 | 457.08 | 2,141,590,000 | 47,150,243,495 |
| Jul 29, 2018 | 466.92 | 470.36 | 462.71 | 466.67 | 1,631,910,016 | 47,149,572,096 |
| Jul 28, 2018 | 469.68 | 471.59 | 462.99 | 466.90 | 1,531,890,048 | 47,418,966,016 |
| Jul 27, 2018 | 464.01 | 473.22 | 458.29 | 469.67 | 1,734,259,968 | 46,837,104,640 |
| Jul 26, 2018 | 472.33 | 483.70 | 461.42 | 464.04 | 1,621,560,064 | 47,667,482,624 |
| Jul 25, 2018 | 479.91 | 482.87 | 466.47 | 472.49 | 1,930,780,032 | 48,421,990,400 |
| Jul 24, 2018 | 451.14 | 481.14 | 450.57 | 479.37 | 2,287,520,000 | 45,509,849,088 |
| Jul 23, 2018 | 459.44 | 469.77 | 449.73 | 450.85 | 1,596,999,936 | 46,338,043,904 |
| Jul 22, 2018 | 462.44 | 470.90 | 458.12 | 459.66 | 1,338,589,952 | 46,630,920,192 |
| Jul 21, 2018 | 450.68 | 468.08 | 445.78 | 462.44 | 1,504,310,016 | 45,435,904,000 |
| Jul 20, 2018 | 469.31 | 469.31 | 443.69 | 450.70 | 1,821,350,016 | 47,304,454,144 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
** Latest data in range (UTC time)
