Ethereum Ethereum

694.59 USD (7.74%)
0.07493210 BTC (3.54%)

Market Cap

68,777,454,219 USD
7,419,739 BTC

Volume (24h)

3,163,770,000 USD
341,309 BTC

Circulating Supply

99,019,493 ETH

Historical data for Ethereum

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Apr 23, 2018 621.20 646.70 621.03 642.55 2,386,830,000 61,490,600,000
Apr 22, 2018 606.12 640.77 593.87 621.86 2,426,270,000 59,985,500,000
Apr 21, 2018 616.00 621.89 578.55 605.39 2,612,460,000 60,951,100,000
Apr 20, 2018 567.99 618.72 560.28 615.72 2,849,470,000 56,188,700,000
Apr 19, 2018 524.04 567.89 523.26 567.89 2,256,870,000 51,829,900,000
Apr 18, 2018 503.31 525.09 503.05 524.79 1,762,940,000 49,769,600,000
Apr 17, 2018 511.14 518.03 502.56 502.89 1,760,360,000 50,534,000,000
Apr 16, 2018 532.07 534.20 500.25 511.15 1,758,980,000 52,592,200,000
Apr 15, 2018 502.88 531.70 502.88 531.70 1,726,090,000 49,696,300,000
Apr 14, 2018 492.58 512.02 488.28 501.48 1,519,080,000 48,668,400,000
Apr 13, 2018 493.16 526.47 482.66 492.74 2,419,250,000 48,715,400,000
Apr 12, 2018 430.16 493.06 417.41 492.94 2,519,360,000 42,483,600,000
Apr 11, 2018 415.02 430.54 412.47 430.54 1,439,040,000 40,980,200,000
Apr 10, 2018 399.41 415.89 393.88 414.24 1,196,000,000 39,430,400,000
Apr 09, 2018 400.86 429.25 390.61 398.53 1,478,390,000 39,565,100,000
Apr 08, 2018 385.74 402.59 385.60 400.51 948,488,000 38,065,400,000
Apr 07, 2018 370.38 393.06 369.94 385.31 951,475,000 36,541,900,000
Apr 06, 2018 382.73 385.19 366.91 370.29 967,106,000 37,752,600,000
Apr 05, 2018 379.95 387.72 369.82 383.23 1,210,680,000 37,470,200,000
Apr 04, 2018 416.49 417.47 375.31 380.54 1,287,730,000 41,065,100,000
Apr 03, 2018 387.31 418.97 383.53 416.89 1,363,400,000 38,180,800,000
Apr 02, 2018 379.70 395.17 377.59 386.43 1,102,260,000 37,422,500,000
Apr 01, 2018 397.25 400.53 363.81 379.61 1,256,930,000 39,144,700,000
Mar 31, 2018 395.00 418.47 392.95 396.46 1,323,920,000 38,914,900,000
Mar 30, 2018 385.90 409.93 368.63 394.64 1,878,130,000 38,010,600,000
Mar 29, 2018 448.07 450.81 385.81 385.97 1,970,230,000 44,125,000,000
Mar 28, 2018 450.29 466.21 444.86 446.28 1,514,180,000 44,334,000,000
Mar 27, 2018 489.59 491.46 449.97 450.12 1,617,940,000 48,193,300,000
Mar 26, 2018 524.29 526.38 470.44 489.95 1,638,880,000 51,598,000,000
Mar 25, 2018 522.70 535.82 515.66 524.29 1,151,170,000 51,431,600,000