Market Cap:

Ethereum Ethereum (ETH)

295.62 USD (-6.70%)
0.04634629 BTC (-3.98%)
Market Cap
29,979,828,152 USD
4,700,075 BTC
Volume (24h)
1,698,052,436 USD
266,211 BTC
Circulating Supply
101,412,114 ETH

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)