Historical data for Ethereum

Currency in USD

Date	Open*	High	Low	Close**	Volume	Market Cap
Aug 25, 2019	191.23	192.16	184.96	186.84	5,826,017,143	20,080,495,261
Aug 24, 2019	194.67	194.78	187.63	191.29	6,249,737,982	20,555,802,874
Aug 23, 2019	191.11	195.91	189.56	194.71	6,658,162,377	20,920,364,879
Aug 22, 2019	186.94	194.42	183.38	191.33	7,569,043,874	20,555,295,233
Aug 21, 2019	196.62	197.03	182.69	186.89	7,775,772,700	20,075,644,245
Aug 20, 2019	202.81	203.02	195.62	196.57	6,408,417,610	21,112,106,339
Aug 19, 2019	194.56	203.56	193.11	203.09	6,145,148,692	21,810,324,618
Aug 18, 2019	185.84	197.52	183.69	194.49	5,969,012,024	20,884,307,088
Aug 17, 2019	185.53	186.70	182.59	185.69	5,512,696,513	19,936,235,953
Aug 16, 2019	188.64	188.91	180.38	185.44	7,133,915,837	19,907,120,204
Aug 15, 2019	186.68	189.46	178.14	188.50	8,197,244,441	20,233,249,251
Aug 14, 2019	208.60	209.07	186.33	186.61	7,444,456,154	20,027,397,541
Aug 13, 2019	211.34	211.38	205.42	208.71	5,946,313,205	22,396,531,009
Aug 12, 2019	216.06	216.14	210.95	211.29	5,674,315,559	22,670,420,643
Aug 11, 2019	206.73	216.60	206.51	216.09	6,440,605,605	23,183,002,869
Aug 10, 2019	210.53	213.73	203.79	206.73	6,584,748,527	22,176,113,561
Aug 09, 2019	220.91	221.36	208.25	210.49	6,964,818,795	22,576,055,651
Aug 08, 2019	226.52	226.77	216.52	220.94	6,713,525,644	23,694,202,562
Aug 07, 2019	225.93	229.66	222.78	226.39	7,020,342,210	24,275,514,217
Aug 06, 2019	234.25	239.12	223.55	226.02	7,647,742,672	24,232,708,406
Aug 05, 2019	222.65	235.64	222.60	234.22	7,765,060,287	25,108,076,876
Aug 04, 2019	222.58	224.23	218.49	222.67	5,238,542,572	23,867,371,249
Aug 03, 2019	217.90	224.62	217.33	222.49	5,697,798,687	23,845,116,864
Aug 02, 2019	217.88	222.18	215.98	217.87	6,159,440,229	23,347,127,327
Aug 01, 2019	218.55	218.81	212.91	217.81	5,965,442,642	23,337,361,749
Jul 31, 2019	210.49	218.65	210.44	218.65	6,003,828,340	23,425,015,630
Jul 30, 2019	211.34	213.61	206.87	210.52	5,489,918,859	22,551,013,736
Jul 29, 2019	211.12	213.93	208.76	211.27	5,485,190,664	22,627,969,069
Jul 28, 2019	207.41	212.04	202.25	211.19	5,504,887,934	22,616,386,468
Jul 27, 2019	219.62	223.52	204.90	207.41	6,257,703,908	22,208,955,063

* 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 Statistics
Ethereum Price	192.02 USD
Ethereum ROI	+6681.18%
Market Rank	#2
Market Cap	20,637,040,170 USD
24 Hour Volume	6,689,853,585 USD
Circulating Supply	107,474,942 ETH
Total Supply	107,474,942 ETH
Max Supply	No Data
All Time High	1432.88 USD (Jan 13, 2018)
All Time Low	0.420897 USD (Oct 21, 2015)
52 Week High / Low	361.40 USD / 82.83 USD
90 Day High / Low	361.40 USD / 178.14 USD
30 Day High / Low	239.12 USD / 178.14 USD
7 Day High / Low	203.56 USD / 182.69 USD
24 Hour High / Low	193.44 USD / 184.96 USD
Yesterday's High / Low	192.16 USD / 184.96 USD
Yesterday's Open / Close	191.23 USD / 186.84 USD
Yesterday's Change	$-4.39 USD (-2.30%)
Yesterday's Volume	$5,826,017,143 USD

Best Place to Buy Crypto

Exchange

Wallet

Get an Instant Credit Line & Earn Interest