Market Cap:
Ethereum Ethereum (ETH)
147.06 USD (-0.56%)
0.03690474 BTC (-1.58%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
15,431,400,093 USD
3,872,601 BTC
Volume (24h)
4,614,977,863 USD
1,158,156 BTC
Circulating Supply
104,935,066 ETH

Historical data for Ethereum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
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
* 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 Price 147.06 USD
Market Rank #2
Market Cap 15,431,400,093 USD
24h Volume 4,614,977,863 USD
Circulating Supply 104,935,066 ETH
Total Supply 104,935,066 ETH
Max Supply No Data
Yesterday's Open / Close $146.40 USD / $145.35 USD
Yesterday's High / Low $149.93 USD / $145.13 USD
Yesterday's Change -1.1 USD (-0.72%)
Yesterday's Volume $5,310,842,625 USD