Ethereum Ethereum (ETH)

$284.16 (0.59%)
0.07306110 BTC (1.41%)

Market Cap

$26,921,064,507
6,921,695 BTC

Volume (24h)

$419,714,000
107,913 BTC

Circulating Supply

94,738,440 ETH

Historical data for Ethereum

Currency in USD
 
Date Open High Low Close Volume Market Cap
Sep 19, 2017 293.66 295.77 274.48 282.80 646,909,000 27,809,300,000
Sep 18, 2017 252.23 293.50 252.23 293.50 1,127,750,000 23,881,200,000
Sep 17, 2017 245.85 257.00 235.24 251.75 427,452,000 23,272,500,000
Sep 16, 2017 250.87 262.59 238.22 246.52 711,737,000 23,742,600,000
Sep 15, 2017 215.22 258.65 195.03 250.46 1,935,700,000 20,364,900,000
Sep 14, 2017 276.59 280.84 213.91 213.91 1,184,590,000 26,166,100,000
Sep 13, 2017 291.12 291.12 260.61 277.11 921,692,000 27,535,700,000
Sep 12, 2017 294.63 311.19 287.23 291.46 753,144,000 27,861,800,000
Sep 11, 2017 289.75 300.69 286.69 294.53 571,307,000 27,394,400,000
Sep 10, 2017 294.06 294.76 268.97 288.75 698,326,000 27,797,200,000
Sep 09, 2017 296.17 299.89 287.22 294.40 528,621,000 27,990,500,000
Sep 08, 2017 329.64 329.64 285.16 296.50 1,098,780,000 31,147,200,000
Sep 07, 2017 333.52 333.52 319.94 329.43 718,624,000 31,507,500,000
Sep 06, 2017 313.80 334.66 313.49 334.34 1,058,830,000 29,639,100,000
Sep 05, 2017 297.57 318.57 268.29 312.99 1,551,050,000 28,100,000,000
Sep 04, 2017 347.13 347.13 279.94 295.17 1,801,690,000 32,774,000,000
Sep 03, 2017 350.23 366.49 332.23 347.48 986,266,000 33,059,800,000
Sep 02, 2017 387.82 389.35 328.10 348.98 1,483,600,000 36,601,200,000
Sep 01, 2017 383.47 390.04 383.47 387.74 874,222,000 36,182,900,000
Aug 31, 2017 378.44 386.14 376.35 383.04 706,254,000 35,701,500,000
Aug 30, 2017 369.47 388.75 361.97 378.49 1,333,320,000 34,848,400,000
Aug 29, 2017 347.96 373.76 347.79 370.67 1,220,030,000 32,813,200,000
Aug 28, 2017 350.04 352.05 338.41 347.75 854,319,000 33,002,700,000
Aug 27, 2017 334.36 347.89 334.36 347.89 633,370,000 31,517,500,000
Aug 26, 2017 331.99 334.99 327.92 333.88 514,181,000 31,288,300,000
Aug 25, 2017 326.11 336.40 325.80 331.92 760,329,000 30,727,900,000
Aug 24, 2017 317.45 327.96 317.08 325.61 697,665,000 29,904,600,000
Aug 23, 2017 315.27 324.21 314.54 317.52 811,990,000 29,691,900,000
Aug 22, 2017 321.06 327.36 297.91 314.79 1,336,400,000 30,229,900,000
Aug 21, 2017 300.48 347.05 297.23 321.59 2,448,970,000 28,285,500,000