Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Ethereum Ethereum (ETH)
172.82 USD (2.53%)
0.03194023 BTC (-0.45%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Market Cap
18,278,488,972 USD
3,378,248 BTC
Volume (24h)
5,991,290,409 USD
1,107,316 BTC
Circulating Supply
105,767,808 ETH

Historical data for Ethereum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Apr 21, 2019 173.72 174.42 167.43 170.05 6,005,571,688 17,983,602,095
Apr 20, 2019 173.72 176.71 171.79 173.75 6,142,567,812 18,373,023,202
Apr 19, 2019 173.79 173.98 170.62 173.71 6,541,053,061 18,366,130,180
Apr 18, 2019 166.91 175.37 166.67 173.81 6,971,581,464 18,374,913,022
Apr 17, 2019 167.55 168.94 165.50 166.95 5,596,102,715 17,647,086,048
Apr 16, 2019 161.53 167.67 160.89 167.62 5,180,105,341 17,715,913,572
Apr 15, 2019 167.90 168.82 159.56 161.57 5,672,311,824 17,074,367,783
Apr 14, 2019 164.48 168.59 162.78 167.84 4,846,298,303 17,734,050,269
Apr 13, 2019 164.62 166.36 163.01 164.51 4,959,301,561 17,380,468,169
Apr 12, 2019 165.34 166.13 161.03 164.74 6,237,185,309 17,401,765,647
Apr 11, 2019 177.34 177.49 162.32 165.50 7,859,383,417 17,479,876,008
Apr 10, 2019 176.07 183.13 175.23 177.34 7,856,924,879 18,728,058,767
Apr 09, 2019 180.22 180.25 175.09 176.11 7,632,529,578 18,596,496,042
Apr 08, 2019 174.45 184.38 174.16 180.26 9,304,964,610 19,031,640,376
Apr 07, 2019 165.98 175.21 164.93 174.53 7,596,176,020 18,424,576,820
Apr 06, 2019 165.51 172.52 161.80 165.95 7,167,016,221 17,516,082,778
Apr 05, 2019 158.02 167.22 157.44 165.51 7,531,316,908 17,468,192,986
Apr 04, 2019 161.43 164.93 155.24 158.05 7,953,123,529 16,678,477,300
Apr 03, 2019 164.01 178.32 157.32 161.46 10,622,456,246 17,035,703,564
Apr 02, 2019 141.84 165.23 141.64 163.96 9,826,645,698 17,297,572,365
Apr 01, 2019 141.47 142.73 140.74 141.83 4,611,999,536 14,960,828,861
Mar 31, 2019 142.14 142.19 140.70 141.51 4,249,050,197 14,925,533,137
Mar 30, 2019 142.36 149.61 141.03 142.09 5,144,662,127 14,984,615,423
Mar 29, 2019 139.34 142.55 138.05 142.50 5,125,602,702 15,025,361,637
Mar 28, 2019 141.01 141.01 138.43 139.42 4,163,212,475 14,698,609,599
Mar 27, 2019 135.45 141.08 135.34 140.99 5,228,240,093 14,862,394,451
Mar 26, 2019 135.05 135.46 133.76 135.46 4,499,271,679 14,277,816,266
Mar 25, 2019 137.08 137.70 133.49 135.03 4,480,516,753 14,230,733,149
Mar 24, 2019 138.32 138.38 136.31 136.99 4,266,845,458 14,434,995,337
Mar 23, 2019 137.04 139.39 136.91 138.24 4,436,568,613 14,565,143,357
* 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 172.82 USD
Ethereum ROI +6003.12%
Market Rank #2
Market Cap 18,278,488,972 USD
24 Hour Volume 5,991,290,409 USD
Circulating Supply 105,767,808 ETH
Total Supply 105,767,808 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 835.06 USD /
82.83 USD
90 Day High / Low 184.38 USD /
102.93 USD
30 Day High / Low 184.38 USD /
133.49 USD
7 Day High / Low 176.71 USD /
159.56 USD
24 Hour High / Low 172.82 USD /
168.08 USD
Yesterday's High / Low 174.42 USD /
167.43 USD
Yesterday's Open / Close 173.72 USD /
170.05 USD
Yesterday's Change $-3.67 USD (-2.11%)
Yesterday's Volume $6,005,571,688 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)