×
Speak Your Mind: How much of a threat is Bitcoin to the US dollar? Chime in on our weekly poll! 🙌
📢 If you're talking, we're listening. Will crypto go mainstream in 5 years? Let us know your thoughts here!
Less Mysterious Now: 👨‍💻 Brandon Chez, the CEO and founder of CoinMarketCap speaks out in our new blog series, the Crypto Titans here!
In 2019, exchange cryptocurrencies were the only type of crypto asset to outperform Bitcoin. More insights in our crypto report! 📊
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? 📈 More crypto market insights here!
×
Cryptocurrencies:  5,158Markets:  20,655Market Cap:  $248,946,133,66724h Vol:  $148,723,243,605BTC Dominance:  63.9%
Market Cap:  $248,946,133,66724h Vol:  $148,723,243,605BTC Dominance:  63.9%Cryptocurrencies:  5,158Markets:  20,655

Ethereum (ETH)

$226.63 USD (2.11%)
0.02601027 BTC (1.26%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $24,906,614,606 USD
    2,858,517 BTC
  • Volume (24h)
    $20,747,430,150 USD
    2,381,170 BTC
  • Circulating Supply
    109,899,535 ETH
  • Historical data for Ethereum

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    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

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
$226.63 USD
Ethereum ROI
7,903.57%
Market Rank
#2
Market Cap
$24,906,614,606 USD
24 Hour Volume
$20,747,430,150 USD
Circulating Supply
109,899,535 ETH
Total Supply
109,899,535 ETH
Max Supply
No Data
All Time High
$1,432.88 USD
(Jan 13, 2018)
All Time Low
$0.420897 USD
(Oct 21, 2015)
52 Week High / Low
$361.40 USD /
$119.78 USD
90 Day High / Low
$287.12 USD /
$119.78 USD
30 Day High / Low
$287.12 USD /
$176.30 USD
7 Day High / Low
$275.54 USD /
$212.66 USD
24 Hour High / Low
$232.26 USD /
$216.35 USD
Yesterday's High / Low
$234.21 USD /
$216.35 USD
Yesterday's Open / Close
$226.99 USD /
$226.76 USD
Yesterday's Change
$-0.227107 USD (-0.10%)
Yesterday's Volume
$22,563,530,559 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.