Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Ethereum Ethereum (ETH)
254.79 USD (4.56%)
0.03131204 BTC (0.11%)

Buy

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

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

Earn Interest on EUR & Stablecoins

Market Cap
27,059,535,538 USD
3,325,418 BTC
Volume (24h)
10,181,483,341 USD
1,251,229 BTC
Circulating Supply
106,202,520 ETH

Historical data for Ethereum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 23, 2019 244.67 247.62 233.79 245.97 10,671,663,487 26,119,891,327
May 22, 2019 255.00 258.80 242.73 244.70 9,818,257,463 25,982,060,192
May 21, 2019 251.65 262.11 248.20 255.22 11,545,049,593 27,095,257,004
May 20, 2019 261.27 261.55 241.80 251.86 10,834,541,285 26,736,046,292
May 19, 2019 234.45 263.74 233.76 261.29 12,049,250,894 27,733,299,057
May 18, 2019 243.91 246.36 233.10 234.60 10,933,142,646 24,896,520,187
May 17, 2019 263.85 266.98 227.77 243.76 16,037,551,694 25,866,318,005
May 16, 2019 246.94 275.39 245.80 264.01 18,661,465,873 28,010,958,253
May 15, 2019 217.01 247.45 216.82 247.15 13,460,006,534 26,219,111,162
May 14, 2019 196.74 217.87 196.05 217.15 12,751,049,755 23,033,114,137
May 13, 2019 187.42 205.10 185.31 196.85 10,367,149,039 20,876,934,045
May 12, 2019 194.16 201.88 183.65 187.33 10,326,050,090 19,864,635,091
May 11, 2019 173.14 203.47 173.14 194.30 12,578,331,654 20,602,050,120
May 10, 2019 170.31 175.89 168.99 173.14 8,036,919,053 18,355,936,406
May 09, 2019 170.95 172.88 167.25 170.29 6,546,914,198 18,051,087,500
May 08, 2019 169.90 172.18 166.41 170.95 6,416,569,598 18,118,602,844
May 07, 2019 172.43 180.39 169.69 169.80 8,411,140,170 17,994,460,619
May 06, 2019 163.34 175.76 159.99 172.65 7,540,096,853 18,294,624,766
May 05, 2019 164.02 165.40 159.70 163.45 5,938,415,562 17,317,292,591
May 04, 2019 167.89 170.65 161.79 164.03 6,658,100,049 17,376,070,198
May 03, 2019 162.08 170.07 161.08 167.95 7,299,410,672 17,789,626,262
May 02, 2019 160.85 162.94 160.06 162.12 6,044,171,062 17,169,962,760
May 01, 2019 162.19 164.06 159.66 160.82 5,789,172,433 17,029,616,915
Apr 30, 2019 155.17 162.43 155.17 162.17 6,275,803,460 17,170,110,493
Apr 29, 2019 157.29 158.33 153.19 155.20 6,053,776,253 16,430,642,271
Apr 28, 2019 158.50 159.57 157.13 157.30 5,379,894,433 16,650,076,837
Apr 27, 2019 156.27 160.59 155.62 158.43 5,863,109,118 16,768,575,998
Apr 26, 2019 154.58 158.03 152.09 156.35 7,505,283,355 16,545,462,357
Apr 25, 2019 165.91 166.51 153.85 154.46 6,820,332,362 16,343,573,973
Apr 24, 2019 171.35 171.57 161.98 165.83 7,351,304,156 17,544,029,659
* 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 254.79 USD
Ethereum ROI +8898.09%
Market Rank #2
Market Cap 27,059,535,538 USD
24 Hour Volume 10,181,483,341 USD
Circulating Supply 106,202,520 ETH
Total Supply 106,202,520 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 624.51 USD /
82.83 USD
90 Day High / Low 275.39 USD /
125.40 USD
30 Day High / Low 275.39 USD /
152.09 USD
7 Day High / Low 263.74 USD /
228.14 USD
24 Hour High / Low 254.85 USD /
240.46 USD
Yesterday's High / Low 247.62 USD /
233.79 USD
Yesterday's Open / Close 244.67 USD /
245.97 USD
Yesterday's Change $1.30 USD (+0.53%)
Yesterday's Volume $10,671,663,487 USD

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