Ethereum
(ETH)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| 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 |
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.
The approximate return on investment if purchased at the time of launch (or earliest known price)
