Market Cap:

Ethereum Ethereum

520.67 USD (4.52%)
0.07716240 BTC (0.38%)
Market Cap
52,150,943,179 USD
7,728,665 BTC
Volume (24h)
1,517,360,000 USD
224,870 BTC
Circulating Supply
100,161,029 ETH

Historical data for Ethereum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 29, 2018 1246.70 1256.70 1169.08 1182.36 3,715,080,000 121,269,000,000
Jan 28, 2018 1111.78 1257.77 1111.78 1246.01 5,372,330,000 108,122,000,000
Jan 27, 2018 1055.75 1121.98 1042.12 1107.07 3,002,870,000 102,651,000,000
Jan 26, 2018 1052.70 1080.60 996.78 1055.17 3,617,690,000 102,334,000,000
Jan 25, 2018 1063.22 1104.66 1034.74 1056.03 4,050,190,000 103,335,000,000
Jan 24, 2018 987.48 1062.44 965.81 1058.78 3,944,040,000 95,952,700,000
Jan 23, 2018 1004.17 1023.23 920.54 986.23 3,556,700,000 97,554,300,000
Jan 22, 2018 1055.35 1089.10 930.74 1003.26 3,810,100,000 102,504,000,000
Jan 21, 2018 1155.68 1155.68 1021.50 1049.58 3,378,090,000 112,226,000,000
Jan 20, 2018 1044.95 1167.11 1044.95 1155.15 3,975,190,000 101,451,000,000
Jan 19, 2018 1028.82 1093.22 1003.71 1039.10 4,084,450,000 99,863,900,000
Jan 18, 2018 1016.44 1100.31 967.76 1036.28 5,938,320,000 98,642,100,000
Jan 17, 2018 1061.34 1090.23 780.92 1014.25 8,545,160,000 102,974,000,000
Jan 16, 2018 1292.63 1292.63 875.54 1053.69 8,405,140,000 125,389,000,000
Jan 15, 2018 1365.21 1390.59 1290.60 1291.92 4,781,100,000 132,404,000,000
Jan 14, 2018 1397.48 1400.56 1286.21 1366.77 4,841,630,000 135,503,000,000
Jan 13, 2018 1270.47 1432.88 1270.47 1396.42 5,746,760,000 123,163,000,000
Jan 12, 2018 1158.29 1296.04 1120.09 1273.20 5,222,300,000 112,263,000,000
Jan 11, 2018 1268.09 1337.30 1135.17 1154.93 7,235,900,000 122,879,000,000
Jan 10, 2018 1300.34 1417.38 1226.60 1255.82 9,214,950,000 125,976,000,000
Jan 09, 2018 1146.00 1320.98 1145.49 1299.74 7,965,460,000 110,999,000,000
Jan 08, 2018 1158.26 1266.93 1016.05 1148.53 8,450,970,000 112,164,000,000
Jan 07, 2018 1043.01 1153.17 1043.01 1153.17 5,569,880,000 100,981,000,000
Jan 06, 2018 995.15 1060.71 994.62 1041.68 4,662,220,000 96,326,500,000
Jan 05, 2018 975.75 1075.39 956.33 997.72 6,683,150,000 94,423,900,000
Jan 04, 2018 961.71 1045.08 946.09 980.92 6,502,860,000 93,049,400,000
Jan 03, 2018 886.00 974.47 868.45 962.72 5,093,160,000 85,703,500,000
Jan 02, 2018 772.35 914.83 772.35 884.44 5,783,350,000 74,695,700,000
Jan 01, 2018 755.76 782.53 742.00 772.64 2,595,760,000 73,075,800,000
Dec 31, 2017 712.21 760.35 710.12 756.73 2,554,270,000 68,850,800,000
Dec 30, 2017 753.82 753.82 685.23 717.26 3,187,780,000 72,856,900,000
Dec 29, 2017 740.39 770.12 729.61 753.59 2,648,970,000 71,544,300,000
Dec 28, 2017 762.21 763.32 701.19 737.02 2,389,150,000 73,637,100,000
Dec 27, 2017 774.97 789.25 738.41 762.84 2,100,030,000 74,854,100,000
Dec 26, 2017 763.37 786.79 760.93 773.84 2,201,160,000 73,717,800,000
Dec 25, 2017 698.87 782.52 698.87 765.83 2,491,760,000 67,475,100,000
Dec 24, 2017 721.77 721.77 614.92 694.15 2,300,550,000 69,671,200,000
Dec 23, 2017 681.32 763.89 679.73 719.39 2,480,340,000 65,752,100,000
Dec 22, 2017 822.64 827.68 543.76 674.86 4,977,710,000 79,374,400,000
Dec 21, 2017 820.24 880.54 792.69 821.06 3,569,060,000 79,125,300,000
Dec 20, 2017 827.52 845.06 756.00 819.09 3,969,940,000 79,810,600,000
Dec 19, 2017 793.90 881.94 785.34 826.82 4,096,550,000 76,552,200,000
Dec 18, 2017 721.73 803.93 689.23 794.64 3,249,230,000 69,578,400,000
Dec 17, 2017 696.24 735.83 696.24 719.98 2,147,390,000 67,106,400,000
Dec 16, 2017 686.19 718.38 680.79 696.21 2,165,690,000 66,124,200,000
Dec 15, 2017 696.38 697.13 621.06 684.45 2,758,710,000 67,090,900,000
Dec 14, 2017 700.59 753.12 664.99 695.82 3,821,580,000 67,482,900,000
Dec 13, 2017 644.91 747.99 597.80 702.77 4,524,540,000 62,105,600,000
Dec 12, 2017 522.29 657.32 504.49 651.43 5,179,830,000 50,286,400,000
Dec 11, 2017 440.36 516.97 439.10 515.14 1,771,440,000 42,389,300,000
Dec 10, 2017 472.79 472.79 429.51 441.72 1,404,180,000 45,501,400,000
Dec 09, 2017 457.34 504.15 456.25 473.50 2,003,850,000 44,005,600,000
Dec 08, 2017 434.99 466.06 422.37 456.03 2,336,380,000 41,845,800,000
Dec 07, 2017 426.37 441.40 414.41 434.41 2,129,570,000 41,007,600,000
Dec 06, 2017 462.60 462.71 420.21 428.59 1,998,260,000 44,483,100,000
Dec 05, 2017 470.29 473.56 457.66 463.28 1,216,720,000 45,212,800,000
Dec 04, 2017 466.05 474.78 453.31 470.20 1,005,550,000 44,795,700,000
Dec 03, 2017 463.70 482.81 451.85 465.85 990,557,000 44,560,500,000
Dec 02, 2017 466.85 476.24 456.65 463.45 943,650,000 44,853,300,000
Dec 01, 2017 445.21 472.61 428.31 466.54 1,247,880,000 42,765,000,000
Nov 30, 2017 431.21 465.50 401.24 447.11 1,903,040,000 41,411,900,000
Nov 29, 2017 473.28 522.31 425.07 427.52 2,675,940,000 45,442,100,000
Nov 28, 2017 480.52 482.48 466.35 472.90 1,346,500,000 46,127,200,000
Nov 27, 2017 471.53 493.40 468.49 480.36 1,396,480,000 45,255,000,000
Nov 26, 2017 465.97 472.72 451.61 471.33 1,197,780,000 44,712,100,000
Nov 25, 2017 475.68 485.19 461.05 466.28 1,422,080,000 45,633,400,000
Nov 24, 2017 412.50 480.97 402.76 474.91 2,292,830,000 39,564,300,000
Nov 23, 2017 381.44 425.55 376.09 410.17 1,845,680,000 36,577,300,000
Nov 22, 2017 360.31 381.42 360.15 380.65 800,819,000 34,544,000,000
Nov 21, 2017 367.44 372.47 350.69 360.40 949,912,000 35,220,200,000
Nov 20, 2017 354.09 372.14 353.29 366.73 807,027,000 33,933,400,000
Nov 19, 2017 347.40 371.29 344.74 354.39 1,181,530,000 33,284,900,000
Nov 18, 2017 331.98 349.62 327.69 347.61 649,639,000 31,800,700,000
Nov 17, 2017 330.17 334.96 327.52 332.39 621,733,000 31,620,300,000
Nov 16, 2017 333.44 336.16 323.61 330.92 797,254,000 31,927,300,000
Nov 15, 2017 337.96 340.91 329.81 333.36 722,666,000 32,353,200,000
Nov 14, 2017 316.76 340.18 316.76 337.63 1,069,680,000 30,317,300,000
Nov 13, 2017 307.02 328.42 307.02 316.72 1,041,890,000 29,379,000,000
Nov 12, 2017 314.69 319.15 298.51 307.91 1,613,480,000 30,106,200,000
Nov 11, 2017 298.59 319.45 298.19 314.68 842,301,000 28,559,400,000
Nov 10, 2017 320.67 324.72 294.54 299.25 885,986,000 30,665,200,000
Nov 09, 2017 308.64 329.45 307.06 320.88 893,250,000 29,509,000,000
Nov 08, 2017 294.27 318.70 293.10 309.07 967,956,000 28,128,700,000
Nov 07, 2017 298.57 304.84 290.77 294.66 540,766,000 28,533,300,000
Nov 06, 2017 296.43 305.42 293.72 298.89 579,359,000 28,322,700,000
Nov 05, 2017 300.04 301.37 295.12 296.26 337,658,000 28,661,500,000
Nov 04, 2017 305.48 305.48 295.80 300.47 416,479,000 29,175,300,000
Nov 03, 2017 288.50 308.31 287.69 305.71 646,340,000 27,547,400,000
Nov 02, 2017 290.73 293.91 281.17 287.43 904,901,000 27,754,200,000
Nov 01, 2017 305.76 306.40 290.58 291.69 553,864,000 29,183,600,000
Oct 31, 2017 307.38 310.55 305.88 305.88 369,583,000 29,331,500,000
Oct 30, 2017 304.78 310.50 304.35 307.75 331,442,000 29,077,600,000
Oct 29, 2017 296.38 313.75 296.38 305.09 551,752,000 28,270,200,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)