Market Cap:
Ethereum Ethereum (ETH)
144.58 USD (-1.84%)
0.03672500 BTC (-1.93%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
15,171,014,019 USD
3,853,494 BTC
Volume (24h)
5,231,762,514 USD
1,328,887 BTC
Circulating Supply
104,928,359 ETH

Historical data for Ethereum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 19, 2019 146.40 149.93 145.13 145.35 5,310,842,625 15,250,901,019
Feb 18, 2019 133.03 147.69 133.00 146.10 5,387,525,773 15,327,852,479
Feb 17, 2019 123.18 134.46 123.09 133.60 4,236,081,130 14,014,695,490
Feb 16, 2019 122.40 124.13 122.30 123.26 2,905,833,287 12,928,550,184
Feb 15, 2019 121.45 123.66 121.37 122.10 3,021,741,615 12,805,280,766
Feb 14, 2019 122.42 124.45 121.33 121.39 3,331,701,628 12,729,213,675
Feb 13, 2019 122.54 125.55 121.61 122.55 3,386,585,799 12,849,605,819
Feb 12, 2019 121.18 123.47 119.60 122.57 3,149,576,429 12,849,965,121
Feb 11, 2019 124.87 124.87 120.31 121.30 3,222,473,887 12,714,795,026
Feb 10, 2019 119.41 124.85 117.11 124.81 3,148,766,590 13,080,881,910
Feb 09, 2019 119.21 120.69 118.00 119.43 2,884,650,400 12,515,870,173
Feb 08, 2019 104.65 119.81 104.19 119.27 3,656,841,347 12,496,945,336
Feb 07, 2019 104.84 106.06 104.41 104.54 2,326,764,622 10,951,652,648
Feb 06, 2019 107.57 107.57 102.93 104.92 2,593,048,199 10,990,266,833
Feb 05, 2019 107.63 108.13 106.91 107.44 2,515,863,999 11,253,035,388
Feb 04, 2019 107.63 108.70 107.07 107.82 2,491,888,675 11,290,969,364
Feb 03, 2019 110.49 110.83 106.56 107.49 2,519,334,757 11,254,870,706
Feb 02, 2019 107.47 110.65 106.76 110.43 2,385,157,838 11,560,765,573
Feb 01, 2019 107.15 108.64 105.05 107.61 2,541,271,519 11,263,815,610
Jan 31, 2019 108.90 110.46 106.53 107.06 2,828,796,031 11,204,735,502
Jan 30, 2019 105.41 109.45 104.84 108.91 2,874,370,355 11,396,282,341
Jan 29, 2019 106.72 107.17 104.00 105.60 2,900,418,606 11,048,347,342
Jan 28, 2019 113.29 113.69 103.34 106.59 3,366,895,505 11,150,461,958
Jan 27, 2019 116.51 116.69 113.41 113.41 2,775,888,287 11,861,671,822
Jan 26, 2019 116.37 118.08 115.98 116.49 2,412,181,169 12,182,338,148
Jan 25, 2019 117.59 117.80 115.83 116.38 2,606,881,898 12,168,932,300
Jan 24, 2019 117.46 118.03 116.01 117.36 2,520,843,420 12,269,992,351
Jan 23, 2019 118.71 119.42 116.38 117.45 2,556,952,198 12,277,481,872
Jan 22, 2019 117.11 119.66 114.68 118.75 2,552,507,405 12,410,972,241
Jan 21, 2019 119.64 119.72 116.16 117.16 2,421,720,343 12,242,940,197
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

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 Price 144.58 USD
Market Rank #2
Market Cap 15,171,014,019 USD
24h Volume 5,231,762,514 USD
Circulating Supply 104,928,359 ETH
Total Supply 104,928,359 ETH
Max Supply No Data
Yesterday's Open / Close $146.40 USD / $145.35 USD
Yesterday's High / Low $149.93 USD / $145.13 USD
Yesterday's Change -1.1 USD (-0.72%)
Yesterday's Volume $5,310,842,625 USD