Ethereum Ethereum

1008.50 USD (-4.77%)
0.09235210 BTC (1.37%)

Market Cap

97,978,082,668 USD
8,972,218 BTC

Volume (24h)

3,864,370,000 USD
353,873 BTC

Circulating Supply

97,152,288 ETH

Historical data for Ethereum

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 22, 2018 1055.35 1089.10 930.74 1003.26 3,810,100,000 102,504,000,000
Jan 21, 2018 1155.68 1155.68 1021.50 1049.58 3,378,090,000 112,226,000,000
Jan 20, 2018 1044.95 1167.11 1044.95 1155.15 3,975,190,000 101,451,000,000
Jan 19, 2018 1028.82 1093.22 1003.71 1039.10 4,084,450,000 99,863,900,000
Jan 18, 2018 1016.44 1100.31 967.76 1036.28 5,938,320,000 98,642,100,000
Jan 17, 2018 1061.34 1090.23 780.92 1014.25 8,545,160,000 102,974,000,000
Jan 16, 2018 1292.63 1292.63 875.54 1053.69 8,405,140,000 125,389,000,000
Jan 15, 2018 1365.21 1390.59 1290.60 1291.92 4,781,100,000 132,404,000,000
Jan 14, 2018 1397.48 1400.56 1286.21 1366.77 4,841,630,000 135,503,000,000
Jan 13, 2018 1270.47 1432.88 1270.47 1396.42 5,746,760,000 123,163,000,000
Jan 12, 2018 1158.29 1296.04 1120.09 1273.20 5,222,300,000 112,263,000,000
Jan 11, 2018 1268.09 1337.30 1135.17 1154.93 7,235,900,000 122,879,000,000
Jan 10, 2018 1300.34 1417.38 1226.60 1255.82 9,214,950,000 125,976,000,000
Jan 09, 2018 1146.00 1320.98 1145.49 1299.74 7,965,460,000 110,999,000,000
Jan 08, 2018 1158.26 1266.93 1016.05 1148.53 8,450,970,000 112,164,000,000
Jan 07, 2018 1043.01 1153.17 1043.01 1153.17 5,569,880,000 100,981,000,000
Jan 06, 2018 995.15 1060.71 994.62 1041.68 4,662,220,000 96,326,500,000
Jan 05, 2018 975.75 1075.39 956.33 997.72 6,683,150,000 94,423,900,000
Jan 04, 2018 961.71 1045.08 946.09 980.92 6,502,860,000 93,049,400,000
Jan 03, 2018 886.00 974.47 868.45 962.72 5,093,160,000 85,703,500,000
Jan 02, 2018 772.35 914.83 772.35 884.44 5,783,350,000 74,695,700,000
Jan 01, 2018 755.76 782.53 742.00 772.64 2,595,760,000 73,075,800,000
Dec 31, 2017 712.21 760.35 710.12 756.73 2,554,270,000 68,850,800,000
Dec 30, 2017 753.82 753.82 685.23 717.26 3,187,780,000 72,856,900,000
Dec 29, 2017 740.39 770.12 729.61 753.59 2,648,970,000 71,544,300,000
Dec 28, 2017 762.21 763.32 701.19 737.02 2,389,150,000 73,637,100,000
Dec 27, 2017 774.97 789.25 738.41 762.84 2,100,030,000 74,854,100,000
Dec 26, 2017 763.37 786.79 760.93 773.84 2,201,160,000 73,717,800,000
Dec 25, 2017 698.87 782.52 698.87 765.83 2,491,760,000 67,475,100,000
Dec 24, 2017 721.77 721.77 614.92 694.15 2,300,550,000 69,671,200,000