Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Ethereum Ethereum (ETH)
193.46 USD (4.13%)
0.01878606 BTC (3.40%)

Best Place to Buy Crypto

Exchange

  • OKEx OKEx.com

    World leading digital asset exchange, Top 1 by trading volume globally, including fiat-to-token trading, spot trading, and derivatives trading.

  • Piexgo Piexgo

    Trade cryptocurrencies in seconds, manage portfolios with ease, protect your assets with top notch security.

  • Gemini Gemini: “Best Crypto Exchange” - Markets Choice Awards

    Trade 15+ Crypto Pairs with Premium Tools, Advanced Security & Insured Protection. Get Started For Free!

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Market Cap
20,772,922,657 USD
2,017,212 BTC
Volume (24h)
5,937,909,951 USD
576,617 BTC
Circulating Supply
107,378,087 ETH

Historical data for Ethereum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 24, 2017 412.50 480.97 402.76 474.91 2,292,829,952 45,560,021,462
Nov 23, 2017 381.44 425.55 376.09 410.17 1,845,680,000 39,340,408,036
Nov 22, 2017 360.31 381.42 360.15 380.65 800,819,008 36,501,878,925
Nov 21, 2017 367.44 372.47 350.69 360.40 949,912,000 34,552,559,750
Nov 20, 2017 354.09 372.14 353.29 366.73 807,027,008 35,151,847,933
Nov 19, 2017 347.40 371.29 344.74 354.39 1,181,529,984 33,961,430,090
Nov 18, 2017 331.98 349.62 327.69 347.61 649,638,976 33,305,160,559
Nov 17, 2017 330.17 334.96 327.52 332.39 621,732,992 31,840,349,187
Nov 16, 2017 333.44 336.16 323.61 330.92 797,254,016 31,692,795,453
Nov 15, 2017 337.96 340.91 329.81 333.36 722,665,984 31,919,060,540
Nov 14, 2017 316.76 340.18 316.76 337.63 1,069,680,000 32,321,383,639
Nov 13, 2017 307.02 328.42 307.02 316.72 1,041,889,984 30,312,834,756
Nov 12, 2017 314.69 319.15 298.51 307.91 1,613,479,936 29,463,540,579
Nov 11, 2017 298.59 319.45 298.19 314.68 842,300,992 30,105,285,828
Nov 10, 2017 320.67 324.72 294.54 299.25 885,985,984 28,623,188,738
Nov 09, 2017 308.64 329.45 307.06 320.88 893,249,984 30,685,584,327
Nov 08, 2017 294.27 318.70 293.10 309.07 967,955,968 29,549,552,409
Nov 07, 2017 298.57 304.84 290.77 294.66 540,766,016 28,165,778,801
Nov 06, 2017 296.43 305.42 293.72 298.89 579,358,976 28,564,296,472
Nov 05, 2017 300.04 301.37 295.12 296.26 337,657,984 28,307,052,341
Nov 04, 2017 305.48 305.48 295.80 300.47 416,479,008 28,702,737,365
Nov 03, 2017 288.50 308.31 287.69 305.71 646,339,968 29,197,317,355
Nov 02, 2017 290.73 293.91 281.17 287.43 904,900,992 27,445,442,368
Nov 01, 2017 305.76 306.40 290.58 291.69 553,864,000 27,846,764,494
Oct 31, 2017 307.38 310.55 305.88 305.88 369,583,008 29,194,751,985
Oct 30, 2017 304.78 310.50 304.35 307.75 331,441,984 29,367,079,933
Oct 29, 2017 296.38 313.76 296.38 305.09 551,752,000 29,106,827,254
Oct 28, 2017 297.92 300.36 293.58 296.30 264,424,000 28,262,202,960
Oct 27, 2017 296.51 299.26 294.06 297.42 257,168,992 28,363,439,564
Oct 26, 2017 298.02 301.07 295.22 296.53 270,272,992 28,271,925,666
Oct 25, 2017 298.44 301.85 290.72 297.92 325,040,000 28,399,185,652
Oct 24, 2017 287.12 311.96 282.66 298.33 684,281,024 28,431,576,038
Oct 23, 2017 295.10 295.75 277.58 286.95 482,336,000 27,341,319,876
Oct 22, 2017 300.55 305.50 292.81 295.45 327,387,008 28,144,794,782
Oct 21, 2017 303.57 303.93 291.77 300.19 408,014,016 28,590,314,194
Oct 20, 2017 308.05 311.44 303.49 304.01 396,672,992 28,947,916,800
Oct 19, 2017 314.54 316.71 305.83 308.09 349,830,016 29,330,304,837
Oct 18, 2017 316.94 317.24 290.64 314.32 606,113,984 29,917,084,625
Oct 17, 2017 333.48 333.48 311.79 317.08 509,924,000 30,173,609,812
Oct 16, 2017 336.71 349.35 332.04 333.38 692,884,992 31,718,200,756
Oct 15, 2017 339.53 342.72 320.43 336.60 635,406,976 32,018,244,067
Oct 14, 2017 338.85 347.98 334.70 339.63 516,561,984 32,301,459,659
Oct 13, 2017 304.08 348.60 299.66 338.76 1,304,359,936 32,213,441,854
Oct 12, 2017 303.50 309.15 303.29 304.14 527,556,992 28,916,525,240
Oct 11, 2017 301.18 304.39 299.10 303.46 264,146,000 28,847,211,568
Oct 10, 2017 297.60 306.15 293.17 299.87 359,705,984 28,501,667,385
Oct 09, 2017 308.67 309.31 288.18 297.39 559,467,008 28,261,533,648
Oct 08, 2017 311.06 312.54 308.03 308.61 293,167,008 29,322,710,612
Oct 07, 2017 308.89 313.13 304.98 311.12 342,204,992 29,557,048,403
Oct 06, 2017 295.15 308.84 294.95 308.59 318,664,000 29,311,483,315
Oct 05, 2017 292.77 298.04 288.84 295.86 253,747,008 28,098,336,333
Oct 04, 2017 292.75 299.39 290.89 292.66 257,906,000 27,789,444,567
Oct 03, 2017 297.48 300.11 288.13 292.46 321,680,000 27,766,443,809
Oct 02, 2017 302.48 302.92 294.58 297.48 339,443,008 28,237,763,674
Oct 01, 2017 301.55 303.19 295.06 302.34 306,184,992 28,694,730,559
Sep 30, 2017 291.48 303.96 291.11 301.46 332,439,008 28,607,406,298
Sep 29, 2017 299.12 299.92 279.77 291.47 541,374,976 27,654,290,280
Sep 28, 2017 306.47 307.20 295.47 299.15 501,894,016 28,379,292,201
Sep 27, 2017 287.02 308.02 286.82 306.47 550,243,968 29,068,342,956
Sep 26, 2017 292.35 293.75 287.02 287.44 345,800,992 27,259,015,800
Sep 25, 2017 282.22 293.52 281.88 292.33 483,160,992 27,718,684,465
Sep 24, 2017 286.21 292.95 278.13 282.48 571,411,008 26,780,610,986
Sep 23, 2017 264.60 286.17 261.12 286.17 450,934,016 27,125,537,826
Sep 22, 2017 258.11 270.54 256.22 264.31 430,080,992 25,049,676,632
Sep 21, 2017 283.26 286.61 255.02 258.58 601,265,984 24,502,550,354
Sep 20, 2017 282.02 290.89 278.05 283.74 421,404,000 26,881,372,918
Sep 19, 2017 293.66 295.77 274.48 282.80 646,908,992 26,787,085,258
Sep 18, 2017 252.23 293.50 252.23 293.50 1,127,750,016 27,794,233,413
Sep 17, 2017 245.85 257.00 235.24 251.75 427,452,000 23,835,888,183
Sep 16, 2017 250.87 262.59 238.22 246.52 711,737,024 23,336,257,868
Sep 15, 2017 215.22 258.65 195.04 250.46 1,935,699,968 23,704,566,170
Sep 14, 2017 276.59 280.84 213.91 213.91 1,184,589,952 20,240,633,669
Sep 13, 2017 291.12 291.12 260.61 277.11 921,692,032 26,215,830,135
Sep 12, 2017 294.63 311.20 287.23 291.46 753,144,000 27,568,017,613
Sep 11, 2017 289.74 300.69 286.68 294.53 571,307,008 27,852,586,150
Sep 10, 2017 294.06 294.76 268.97 288.75 698,326,016 27,300,089,799
Sep 09, 2017 296.17 299.89 287.22 294.40 528,620,992 27,829,435,118
Sep 08, 2017 329.64 329.64 285.16 296.50 1,098,780,032 28,021,550,341
Sep 07, 2017 333.52 333.52 319.94 329.43 718,624,000 31,127,463,390
Sep 06, 2017 313.80 334.66 313.49 334.34 1,058,830,016 31,584,914,370
Sep 05, 2017 297.57 318.57 268.29 312.99 1,551,049,984 29,562,162,666
Sep 04, 2017 347.13 347.13 279.94 295.17 1,801,689,984 27,873,682,151
Sep 03, 2017 350.23 366.49 332.23 347.48 986,265,984 32,807,142,041
Sep 02, 2017 387.82 389.35 328.10 348.98 1,483,600,000 32,942,250,738
Sep 01, 2017 383.47 390.04 383.47 387.74 874,222,016 36,593,410,761
Aug 31, 2017 378.44 386.14 376.35 383.04 706,254,016 36,142,706,814
Aug 30, 2017 369.47 388.75 361.97 378.48 1,333,319,936 35,705,639,885
Aug 29, 2017 347.96 373.76 347.79 370.67 1,220,029,952 34,961,063,278
Aug 28, 2017 350.04 352.05 338.41 347.75 854,318,976 32,792,635,350
Aug 27, 2017 334.36 347.89 334.36 347.89 633,369,984 32,799,991,739
Aug 26, 2017 331.99 334.98 327.92 333.88 514,180,992 31,472,781,162
Aug 25, 2017 326.11 336.40 325.80 331.92 760,329,024 31,281,210,162
Aug 24, 2017 317.45 327.96 317.08 325.61 697,665,024 30,680,964,300
Aug 23, 2017 315.27 324.21 314.54 317.52 811,990,016 29,911,326,162
Aug 22, 2017 321.05 327.36 297.91 314.79 1,336,400,000 29,646,659,314
Aug 21, 2017 300.48 347.05 297.23 321.59 2,448,969,984 30,280,406,340
Aug 20, 2017 296.64 301.43 291.58 301.43 571,947,008 28,375,046,491
Aug 19, 2017 296.18 301.67 286.18 297.47 860,201,984 27,995,885,731
Aug 18, 2017 301.70 307.96 292.50 295.59 936,160,000 27,812,276,026
Aug 17, 2017 302.80 311.03 300.25 301.46 909,494,016 28,357,573,570
Aug 16, 2017 289.82 303.41 285.39 302.27 967,643,008 28,426,961,863
Aug 15, 2017 299.95 300.41 279.33 289.82 1,051,800,000 27,249,639,651
Aug 14, 2017 298.03 306.81 296.41 300.10 864,390,976 28,209,451,117
Aug 13, 2017 310.37 310.82 289.31 298.06 1,369,369,984 28,011,760,531
Aug 12, 2017 308.71 317.56 307.90 310.60 1,111,650,048 29,183,139,234
Aug 11, 2017 294.49 309.21 294.49 308.86 953,576,000 29,013,166,489
Aug 10, 2017 296.96 306.59 289.93 295.89 1,076,819,968 27,788,165,832
Aug 09, 2017 297.63 318.72 276.69 296.03 2,638,579,968 27,794,475,648
Aug 08, 2017 269.10 298.91 266.80 296.77 1,502,409,984 27,857,712,299
Aug 07, 2017 261.24 271.96 256.69 269.18 935,726,976 25,262,099,071
Aug 06, 2017 256.42 271.05 252.85 261.57 1,482,979,968 24,541,904,159
Aug 05, 2017 222.85 256.51 221.95 256.51 1,332,999,936 24,061,766,194
Aug 04, 2017 225.31 227.62 222.06 223.07 539,782,976 20,920,682,038
Aug 03, 2017 220.18 228.29 219.89 225.34 557,217,024 21,128,736,918
Aug 02, 2017 227.01 229.51 218.12 219.95 632,606,016 20,618,746,852
Aug 01, 2017 204.69 227.74 204.69 226.77 1,585,330,048 21,252,988,047
Jul 31, 2017 197.40 203.87 193.41 203.87 569,414,016 19,102,596,755
Jul 30, 2017 206.74 208.54 196.15 197.98 596,233,984 18,545,669,554
Jul 29, 2017 193.34 208.68 179.65 205.79 824,355,008 19,272,280,500
Jul 28, 2017 204.32 204.90 192.30 193.12 562,571,008 18,081,289,103
Jul 27, 2017 204.86 206.44 201.26 204.32 393,283,008 19,124,468,250
Jul 26, 2017 207.09 210.77 194.78 203.95 717,692,032 19,085,332,800
Jul 25, 2017 224.37 225.32 195.85 206.71 1,095,760,000 19,338,262,506
Jul 24, 2017 226.29 227.54 222.45 224.71 431,691,008 21,016,755,177
Jul 23, 2017 229.12 231.68 217.72 225.95 649,614,976 21,127,295,409
Jul 22, 2017 217.86 232.70 216.87 229.48 618,259,968 21,451,273,566
Jul 21, 2017 226.06 235.12 213.01 218.30 1,006,129,984 20,401,709,506
Jul 20, 2017 205.42 233.90 203.22 227.26 2,224,999,936 21,233,651,866
Jul 19, 2017 234.94 245.65 191.74 199.70 2,328,790,016 18,653,610,729
Jul 18, 2017 195.03 267.99 182.06 234.39 2,709,260,032 21,887,962,776
Jul 17, 2017 159.99 194.75 158.04 193.42 1,669,500,032 18,057,735,704
Jul 16, 2017 169.57 172.01 133.72 157.36 1,516,889,984 14,687,441,605
Jul 15, 2017 199.71 200.16 170.65 170.65 810,451,968 15,923,953,593
Jul 14, 2017 209.53 211.10 187.37 199.66 749,382,016 18,625,794,688
Jul 13, 2017 231.81 231.81 200.07 209.73 828,489,024 19,560,300,930
Jul 12, 2017 197.15 230.77 189.59 230.77 1,241,190,016 21,517,152,174
Jul 11, 2017 211.52 220.29 183.39 197.40 1,440,950,016 18,401,040,701
Jul 10, 2017 243.01 243.07 196.96 215.36 937,219,008 20,069,373,698
Jul 09, 2017 251.82 255.10 242.14 242.14 505,118,016 22,559,120,946
Jul 08, 2017 245.89 273.48 236.55 251.70 754,958,016 23,443,013,086
Jul 07, 2017 270.35 273.94 244.17 245.99 687,251,968 22,900,134,646
Jul 06, 2017 268.86 278.48 265.51 270.55 623,080,000 25,179,348,911
Jul 05, 2017 273.10 275.13 261.45 268.77 790,256,000 25,011,710,285
Jul 04, 2017 282.19 287.39 273.11 273.30 687,691,008 25,425,860,777
Jul 03, 2017 288.41 291.10 281.18 282.90 851,408,000 26,310,761,677
Jul 02, 2017 275.12 295.51 262.52 287.99 1,123,330,048 26,776,243,984
Jul 01, 2017 293.35 293.75 268.62 274.60 1,089,200,000 25,524,313,603
Jun 30, 2017 303.15 315.17 288.44 294.92 1,011,800,000 27,404,731,861
Jun 29, 2017 328.37 330.71 297.37 302.88 1,508,579,968 28,136,918,558
Jun 28, 2017 293.04 333.10 276.41 327.93 2,056,550,016 30,454,577,323
Jun 27, 2017 272.69 293.09 227.14 293.09 1,973,869,952 27,211,279,055
Jun 26, 2017 302.95 311.46 238.65 272.69 2,081,810,048 25,309,759,968
Jun 25, 2017 323.47 332.79 284.65 303.25 1,186,880,000 28,138,409,364
Jun 24, 2017 341.63 343.62 322.09 323.70 673,585,024 30,027,238,696
Jun 23, 2017 336.48 348.01 334.99 341.74 593,206,976 31,691,908,924
Jun 22, 2017 337.73 342.03 330.62 336.37 925,766,976 31,185,326,164
Jun 21, 2017 359.54 361.34 319.48 336.87 1,420,130,048 31,222,823,000
Jun 20, 2017 370.33 377.97 350.94 359.01 1,020,390,016 33,260,958,885
Jun 19, 2017 371.86 377.11 369.76 370.06 685,171,968 34,278,915,230
Jun 18, 2017 379.52 390.58 368.84 371.46 904,702,976 34,398,150,201
Jun 17, 2017 369.88 379.41 364.00 379.41 904,652,992 35,124,053,707
Jun 16, 2017 361.18 373.05 341.42 370.23 1,096,280,064 34,263,095,462
Jun 15, 2017 358.51 364.44 300.70 361.93 2,463,450,112 33,485,258,152
Jun 14, 2017 397.59 399.32 342.21 359.05 1,272,579,968 33,208,658,542
Jun 13, 2017 395.69 411.18 370.06 397.54 1,717,379,968 36,756,801,123
Jun 12, 2017 341.16 414.76 341.16 401.49 2,882,650,112 37,110,948,644
Jun 11, 2017 338.79 353.01 318.17 340.61 1,373,219,968 31,473,965,821
Jun 10, 2017 282.01 350.26 282.01 337.67 1,611,629,952 31,192,780,483
Jun 09, 2017 261.75 282.76 261.75 281.74 557,985,984 26,018,098,658
Jun 08, 2017 257.99 262.25 253.98 261.67 385,494,016 24,157,329,921
Jun 07, 2017 264.26 264.67 254.04 258.07 461,648,992 23,818,300,202
Jun 06, 2017 248.60 267.51 246.84 264.47 741,553,024 24,401,181,121
Jun 05, 2017 245.26 249.47 243.05 248.46 435,660,000 22,917,910,489
Jun 04, 2017 224.12 250.41 223.98 245.33 753,820,032 22,622,207,553
Jun 03, 2017 223.46 225.97 219.42 224.38 427,896,000 20,683,715,605
Jun 02, 2017 222.29 229.41 219.58 223.77 469,532,000 20,622,162,299
Jun 01, 2017 230.89 236.22 214.48 222.24 812,924,032 20,474,652,879
May 31, 2017 231.58 236.96 215.57 230.67 1,271,600,000 21,244,817,139
May 30, 2017 195.61 233.71 189.29 231.91 1,586,669,952 21,352,550,184
May 29, 2017 170.13 197.13 164.53 194.91 718,828,032 17,939,882,189
May 28, 2017 158.82 179.93 157.60 170.51 717,971,008 15,689,192,548
May 27, 2017 159.82 166.95 120.44 157.76 1,217,059,968 14,511,207,045
May 26, 2017 175.22 193.69 150.28 160.40 792,457,984 14,749,889,600
May 25, 2017 189.85 210.98 170.51 174.45 943,636,992 16,036,165,877
May 24, 2017 182.65 228.37 182.45 190.05 561,014,016 17,464,735,543
May 23, 2017 170.82 183.55 169.93 181.95 530,708,992 16,715,702,521
May 22, 2017 158.17 201.75 152.47 174.26 1,188,909,952 16,004,156,112
May 21, 2017 127.54 159.03 125.89 157.94 570,361,024 14,500,421,529
May 20, 2017 129.22 133.64 124.70 126.52 331,455,008 11,612,447,946
May 19, 2017 97.05 133.56 97.05 129.53 626,945,024 11,884,632,930
May 18, 2017 89.84 97.37 89.84 96.91 196,236,992 8,888,797,357
May 17, 2017 89.25 91.27 84.43 89.86 183,031,008 8,239,948,169
May 16, 2017 92.39 93.56 89.12 89.44 152,284,992 8,198,722,531
May 15, 2017 90.78 95.43 86.83 92.41 170,999,008 8,468,960,166
May 14, 2017 90.87 91.25 89.61 90.79 66,046,600 8,317,148,601
May 13, 2017 88.69 93.81 86.66 90.84 88,742,200 8,319,066,651
May 12, 2017 89.43 93.12 88.66 88.66 145,824,992 8,116,816,184
May 11, 2017 89.77 102.55 88.48 89.88 132,722,000 8,226,220,249
May 10, 2017 91.15 92.85 85.29 89.52 145,602,000 8,191,083,680
May 09, 2017 91.23 93.06 80.39 91.16 363,433,984 8,338,258,352
May 08, 2017 93.75 95.14 89.51 91.42 231,344,000 8,359,085,414
May 07, 2017 97.87 98.24 89.87 94.01 183,295,008 8,592,854,298
May 06, 2017 94.91 97.88 90.95 97.81 151,462,000 8,937,843,151
May 05, 2017 96.73 103.23 92.22 94.40 331,928,000 8,622,992,171
May 04, 2017 79.72 97.56 79.43 96.98 366,847,008 8,856,050,446
May 03, 2017 77.25 80.10 75.76 79.72 141,922,000 7,277,279,246
May 02, 2017 76.65 79.35 74.38 77.26 193,772,992 7,050,941,746
May 01, 2017 79.32 82.52 73.09 76.30 376,841,984 6,960,466,482
Apr 30, 2017 68.54 79.02 68.35 79.02 229,944,992 7,206,669,917
Apr 29, 2017 71.39 71.90 66.78 68.38 165,448,000 6,233,911,088
Apr 28, 2017 62.23 70.85 62.13 70.16 346,545,984 6,394,355,247
Apr 27, 2017 52.81 62.17 52.29 62.17 246,775,008 5,664,157,655
Apr 26, 2017 49.91 53.44 49.91 52.72 104,884,000 4,801,851,008
Apr 25, 2017 50.07 50.30 49.81 49.89 38,264,600 4,542,708,761
Apr 24, 2017 48.87 50.18 48.87 50.03 55,580,600 4,553,943,109
Apr 23, 2017 48.59 48.89 48.17 48.49 36,234,000 4,412,126,295
Apr 22, 2017 48.18 48.74 48.17 48.55 37,357,600 4,416,442,028
Apr 21, 2017 49.64 49.66 48.14 48.22 45,048,300 4,385,105,012
Apr 20, 2017 48.13 49.99 48.13 49.67 79,600,896 4,515,241,563
Apr 19, 2017 50.73 50.95 47.26 48.31 76,281,000 4,389,519,738
Apr 18, 2017 48.32 51.03 48.30 50.71 78,748,496 4,606,307,174
Apr 17, 2017 48.66 48.75 48.05 48.30 44,013,300 4,386,552,041
Apr 16, 2017 49.04 49.14 48.19 48.72 31,343,800 4,422,644,315
Apr 15, 2017 47.65 49.57 47.18 49.10 66,207,800 4,455,916,490
Apr 14, 2017 49.97 50.05 46.76 47.57 91,674,400 4,315,878,957
Apr 13, 2017 46.31 50.91 46.31 50.22 157,200,000 4,554,299,452
Apr 12, 2017 43.46 47.23 43.11 46.29 88,045,696 4,196,302,994
Apr 11, 2017 43.50 44.25 43.30 43.41 38,303,300 3,933,886,291
Apr 10, 2017 43.28 44.14 42.42 43.44 44,061,500 3,935,103,268
Apr 09, 2017 44.28 44.49 42.89 43.27 55,143,000 3,918,563,431
Apr 08, 2017 41.80 45.21 41.73 44.31 74,138,800 4,011,422,381
Apr 07, 2017 42.87 44.04 41.65 42.16 81,474,704 3,815,963,046
Apr 06, 2017 45.22 45.64 40.90 43.24 147,120,000 3,912,317,959
Apr 05, 2017 44.66 47.84 44.54 45.30 119,733,000 4,097,477,788
Apr 04, 2017 43.92 45.74 41.72 44.64 157,568,000 4,036,201,194
Apr 03, 2017 48.82 48.82 43.41 44.36 190,512,992 4,009,009,196
Apr 02, 2017 50.74 51.27 45.43 48.75 134,604,000 4,404,475,423
Apr 01, 2017 50.03 51.93 48.88 50.70 92,461,904 4,579,187,936
Mar 31, 2017 51.75 51.77 47.38 50.04 151,416,000 4,517,835,716
Mar 30, 2017 53.12 53.31 51.87 52.21 86,885,696 4,711,996,588
Mar 29, 2017 50.57 53.87 50.55 53.13 144,998,000 4,793,424,049
Mar 28, 2017 49.71 50.96 49.15 50.77 97,745,296 4,579,693,493
Mar 27, 2017 51.31 52.46 48.93 49.67 118,978,000 4,478,238,274
Mar 26, 2017 50.77 51.80 49.28 50.52 106,859,000 4,553,738,462
Mar 25, 2017 53.58 53.58 48.31 51.25 223,059,008 4,617,794,703
Mar 24, 2017 43.64 54.14 43.21 53.11 297,046,016 4,783,511,280
Mar 23, 2017 42.57 44.75 41.30 43.68 100,724,000 3,932,863,932
Mar 22, 2017 43.12 43.52 39.69 42.34 113,952,000 3,811,229,796
Mar 21, 2017 43.51 44.26 42.37 43.15 91,265,400 3,882,154,700
Mar 20, 2017 44.83 46.23 42.44 43.39 154,700,992 3,902,862,599
Mar 19, 2017 35.53 47.00 35.34 44.74 239,430,000 4,022,867,100
Mar 18, 2017 46.87 46.87 31.70 34.16 262,180,000 3,070,500,515
Mar 17, 2017 45.93 55.11 38.21 46.83 497,534,016 4,207,676,009
Mar 16, 2017 35.36 47.17 35.36 46.35 454,417,984 4,162,873,752
Mar 15, 2017 28.65 35.06 28.43 35.06 170,344,000 3,147,689,118
Mar 14, 2017 28.57 29.93 27.32 28.65 101,797,000 2,572,014,998
Mar 13, 2017 23.50 30.60 23.50 28.59 255,488,000 2,565,583,285
Mar 12, 2017 21.46 23.44 21.38 23.44 74,628,896 2,102,276,260
Mar 11, 2017 19.37 21.59 19.01 21.47 69,150,096 1,925,342,939
Mar 10, 2017 17.74 19.66 17.68 19.33 87,506,800 1,732,837,145
Mar 09, 2017 16.64 17.87 16.37 17.75 31,418,400 1,590,879,625
Mar 08, 2017 18.88 18.88 16.65 16.65 44,304,600 1,491,498,830
Mar 07, 2017 19.58 19.63 18.64 18.89 37,972,200 1,691,307,055
Mar 06, 2017 19.28 20.10 19.11 19.61 32,432,700 1,754,907,794
Mar 05, 2017 18.50 19.42 18.23 19.30 26,816,300 1,727,148,626
Mar 04, 2017 19.52 20.06 18.62 18.62 27,341,900 1,665,411,583
Mar 03, 2017 19.04 20.67 18.41 19.46 95,863,400 1,739,949,803
Mar 02, 2017 17.36 19.35 16.95 19.03 83,627,104 1,701,011,948
Mar 01, 2017 15.85 17.37 15.56 17.35 44,927,500 1,550,251,865
Feb 28, 2017 15.45 16.06 15.12 15.82 65,478,900 1,412,825,288
Feb 27, 2017 14.51 15.68 14.27 15.40 31,667,000 1,374,757,041
Feb 26, 2017 13.52 14.54 13.40 14.52 20,307,500 1,296,040,794
Feb 25, 2017 13.06 13.72 12.98 13.55 18,533,900 1,208,911,983
Feb 24, 2017 13.13 13.23 12.88 13.07 19,574,400 1,165,715,765
Feb 23, 2017 12.60 13.21 12.56 13.12 14,522,300 1,169,783,161
Feb 22, 2017 12.69 12.76 12.55 12.60 10,360,900 1,123,050,433
Feb 21, 2017 12.34 12.77 12.21 12.67 15,183,300 1,128,781,640
Feb 20, 2017 12.77 12.90 12.43 12.43 12,994,400 1,107,158,285
Feb 19, 2017 12.82 12.87 12.71 12.76 7,799,740 1,136,008,890
Feb 18, 2017 12.71 12.83 12.68 12.81 9,370,010 1,140,211,197
Feb 17, 2017 12.90 12.91 12.66 12.68 11,636,500 1,127,915,204
Feb 16, 2017 12.92 12.92 12.54 12.90 38,002,600 1,147,726,668
Feb 15, 2017 13.04 13.04 12.64 12.92 18,464,700 1,148,742,628
Feb 14, 2017 11.29 13.33 11.29 13.03 42,911,500 1,157,709,435
Feb 13, 2017 11.38 11.39 11.17 11.27 7,216,520 1,001,304,093
Feb 12, 2017 11.35 11.40 11.30 11.40 6,264,900 1,012,466,457
Feb 11, 2017 11.29 11.43 11.24 11.35 7,544,520 1,007,694,076
Feb 10, 2017 11.05 11.34 10.78 11.28 11,914,200 1,001,069,228
Feb 09, 2017 11.44 11.60 10.67 11.03 18,400,300 978,825,690
Feb 08, 2017 11.54 11.63 11.24 11.43 9,688,630 1,013,867,331
Feb 07, 2017 11.43 11.61 11.41 11.52 7,629,640 1,020,961,130
Feb 06, 2017 11.35 11.48 11.34 11.39 5,695,440 1,009,440,330
Feb 05, 2017 11.44 11.49 11.32 11.35 5,942,960 1,005,855,021
Feb 04, 2017 11.13 11.50 11.13 11.43 14,139,500 1,012,625,893
Feb 03, 2017 10.81 11.11 10.76 11.11 12,897,800 984,019,776
Feb 02, 2017 10.74 10.89 10.55 10.82 10,172,500 957,731,836
Feb 01, 2017 10.74 10.85 10.56 10.73 12,852,200 949,491,718
Jan 31, 2017 10.56 10.75 10.55 10.73 11,648,700 948,748,952
Jan 30, 2017 10.49 10.71 10.47 10.57 8,042,180 934,593,362
Jan 29, 2017 10.56 10.57 10.45 10.48 4,689,950 926,548,657
Jan 28, 2017 10.54 10.58 10.43 10.56 6,580,700 933,378,690
Jan 27, 2017 10.58 10.61 10.44 10.54 7,189,170 930,599,699
Jan 26, 2017 10.57 10.67 10.51 10.59 8,465,020 934,844,928
Jan 25, 2017 10.62 10.62 10.48 10.57 6,751,450 932,866,678
Jan 24, 2017 10.73 10.77 10.57 10.63 8,327,330 938,004,330
Jan 23, 2017 10.71 10.84 10.67 10.82 7,267,210 954,275,900
Jan 22, 2017 10.91 10.97 10.58 10.70 8,678,620 943,567,856
Jan 21, 2017 10.60 10.98 10.58 10.91 11,937,600 961,383,820
Jan 20, 2017 10.39 10.76 10.35 10.60 10,992,800 933,854,252
Jan 19, 2017 10.24 10.44 10.18 10.40 8,347,550 915,611,849
Jan 18, 2017 10.30 10.52 9.94 10.23 10,788,200 900,365,728
Jan 17, 2017 9.64 10.61 9.54 10.30 18,391,900 906,597,925
Jan 16, 2017 9.88 9.93 9.58 9.64 14,937,400 847,706,513
Jan 15, 2017 9.83 10.00 9.60 9.90 14,837,900 870,948,977
Jan 14, 2017 9.79 9.89 9.44 9.65 20,085,800 847,990,590
Jan 13, 2017 9.83 9.85 9.51 9.77 25,066,600 858,481,082
Jan 12, 2017 9.72 10.08 9.18 9.86 30,453,800 866,237,622
Jan 11, 2017 10.54 10.66 9.46 9.72 26,823,500 853,319,722
Jan 10, 2017 10.37 10.69 10.29 10.55 10,879,700 926,031,183
Jan 09, 2017 10.31 10.78 10.14 10.33 25,718,300 906,044,584
Jan 08, 2017 9.87 10.39 9.83 10.29 16,676,600 902,576,769
Jan 07, 2017 10.24 10.28 9.59 9.87 23,153,600 865,194,523
Jan 06, 2017 10.29 10.63 9.63 10.25 29,471,800 898,845,928
Jan 05, 2017 11.29 11.89 9.40 10.25 41,557,400 898,497,892
Jan 04, 2017 9.71 11.28 9.56 11.25 41,051,200 985,515,893
Jan 03, 2017 8.37 10.00 8.32 9.73 33,625,200 851,512,055
Jan 02, 2017 8.17 8.44 8.05 8.38 14,579,600 733,331,654
Jan 01, 2017 7.98 8.47 7.98 8.17 14,731,700 715,049,208
* 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 193.46 USD
Ethereum ROI +6731.99%
Market Rank #2
Market Cap 20,772,922,657 USD
24 Hour Volume 5,937,909,951 USD
Circulating Supply 107,378,087 ETH
Total Supply 107,378,087 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 214.68 USD /
178.14 USD
24 Hour High / Low 197.52 USD /
183.69 USD
Yesterday's High / Low 197.52 USD /
183.69 USD
Yesterday's Open / Close 185.84 USD /
194.49 USD
Yesterday's Change $8.65 USD (+4.66%)
Yesterday's Volume $5,969,012,024 USD

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