Ethereum
(ETH)
238.43
USD
(-1.58%)
0.03559450 BTC (-0.93%)
0.03559450 BTC (-0.93%)
Buy
-
Changelly
Exchange cryptocurrency at the best rate
Trade
-
HitBTC
Most advanced crypto exchange since 2013
Wallet
-
Atomic Wallet
Universal Secure Multi-Asset Wallet
-
Freewallet
Store and manage digital currencies with ease
Market Cap
24,350,367,022
USD
3,635,213 BTC
3,635,213 BTC
Volume (24h)
1,703,219,015
USD
254,270 BTC
254,270 BTC
Circulating Supply
102,128,503
ETH
- Rank 2
- Website
- Announcement
- Explorer
- Explorer 2
- Explorer 3
- Message Board
- Chat
- Source Code
- Technical Documentation
- Coin Mineable
Historical data for Ethereum
Currency in USD
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Sep 22, 2018 | 247.34 | 251.20 | 233.81 | 240.48 | 1,921,820,000 | 25,254,412,109 |
| Sep 21, 2018 | 225.25 | 248.39 | 221.57 | 246.58 | 2,836,200,000 | 22,994,636,921 |
| Sep 20, 2018 | 210.29 | 224.82 | 207.79 | 224.59 | 1,782,070,000 | 21,462,913,951 |
| Sep 19, 2018 | 209.47 | 213.87 | 201.66 | 209.97 | 1,733,330,000 | 21,375,333,033 |
| Sep 18, 2018 | 197.09 | 213.36 | 195.93 | 209.97 | 1,800,640,000 | 20,108,282,257 |
| Sep 17, 2018 | 221.58 | 224.26 | 195.31 | 197.88 | 2,019,910,000 | 22,602,064,199 |
| Sep 16, 2018 | 222.80 | 222.80 | 211.12 | 220.59 | 1,502,260,000 | 22,721,984,527 |
| Sep 15, 2018 | 209.81 | 226.60 | 209.61 | 223.07 | 1,670,490,000 | 21,393,105,695 |
| Sep 14, 2018 | 212.67 | 222.79 | 204.87 | 211.75 | 2,232,190,000 | 21,679,865,533 |
| Sep 13, 2018 | 183.68 | 214.00 | 183.68 | 211.35 | 2,330,720,000 | 18,720,806,713 |
| Sep 12, 2018 | 185.42 | 185.59 | 170.26 | 183.33 | 1,874,850,000 | 18,894,773,430 |
| Sep 11, 2018 | 198.18 | 198.51 | 180.60 | 185.07 | 1,568,900,000 | 20,190,354,865 |
| Sep 10, 2018 | 197.85 | 201.88 | 189.58 | 197.08 | 1,502,960,000 | 20,153,125,179 |
| Sep 09, 2018 | 198.38 | 207.67 | 188.31 | 196.92 | 1,585,980,000 | 20,203,492,382 |
| Sep 08, 2018 | 217.91 | 220.37 | 193.26 | 197.95 | 1,517,200,000 | 22,187,693,065 |
| Sep 07, 2018 | 229.53 | 233.90 | 217.07 | 217.20 | 1,678,260,000 | 23,366,572,107 |
| Sep 06, 2018 | 231.65 | 231.75 | 218.12 | 230.22 | 2,097,310,000 | 23,576,873,426 |
| Sep 05, 2018 | 286.05 | 288.16 | 232.33 | 232.33 | 2,390,390,000 | 29,107,551,074 |
| Sep 04, 2018 | 289.30 | 291.58 | 284.25 | 285.72 | 1,554,870,000 | 29,432,488,855 |
| Sep 03, 2018 | 295.18 | 295.59 | 287.43 | 289.26 | 1,394,490,000 | 30,025,069,120 |
| Sep 02, 2018 | 295.45 | 298.69 | 290.93 | 294.37 | 1,321,050,000 | 30,046,692,957 |
| Sep 01, 2018 | 283.50 | 301.14 | 283.50 | 295.34 | 1,546,630,000 | 28,824,991,126 |
| Aug 31, 2018 | 284.12 | 284.55 | 278.51 | 283.00 | 1,411,910,000 | 28,882,613,519 |
| Aug 30, 2018 | 289.75 | 291.24 | 275.21 | 284.11 | 1,513,100,000 | 29,449,252,259 |
| Aug 29, 2018 | 296.16 | 297.07 | 287.29 | 289.31 | 1,474,460,000 | 30,094,775,053 |
| Aug 28, 2018 | 286.65 | 297.40 | 283.57 | 296.50 | 1,513,350,000 | 29,122,157,621 |
| Aug 27, 2018 | 275.35 | 285.60 | 273.65 | 285.60 | 1,406,790,000 | 27,968,567,433 |
| Aug 26, 2018 | 279.52 | 279.52 | 272.44 | 275.20 | 1,206,650,000 | 28,386,921,151 |
| Aug 25, 2018 | 283.28 | 283.51 | 278.47 | 279.65 | 1,208,360,000 | 28,762,556,561 |
| Aug 24, 2018 | 278.11 | 283.30 | 273.86 | 282.97 | 1,450,170,000 | 28,231,866,915 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
** Latest data in range (UTC time)
