Market Cap:

Ethereum Ethereum (ETH)

211.26 USD (6.17%)
0.03326396 BTC (4.92%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
21,559,605,502 USD
3,394,601 BTC
Volume (24h)
1,746,316,737 USD
274,961 BTC
Circulating Supply
102,050,444 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 3,715,079,936 121,268,518,912
Jan 28, 2018 1111.78 1257.77 1111.78 1246.01 5,372,329,984 108,121,956,352
Jan 27, 2018 1055.75 1121.98 1042.12 1107.07 3,002,870,016 102,651,150,336
Jan 26, 2018 1052.70 1080.60 996.78 1055.17 3,617,690,112 102,333,644,800
Jan 25, 2018 1063.22 1104.66 1034.74 1056.03 4,050,190,080 103,334,617,088
Jan 24, 2018 987.48 1062.44 965.81 1058.78 3,944,039,936 95,952,658,432
Jan 23, 2018 1004.17 1023.23 920.54 986.23 3,556,699,904 97,554,251,776
Jan 22, 2018 1055.35 1089.10 930.74 1003.26 3,810,099,968 102,504,308,736
Jan 21, 2018 1155.68 1155.68 1021.50 1049.58 3,378,089,984 112,225,746,944
Jan 20, 2018 1044.95 1167.11 1044.95 1155.15 3,975,190,016 101,450,956,800
Jan 19, 2018 1028.82 1093.22 1003.71 1039.10 4,084,450,048 99,863,855,104
Jan 18, 2018 1016.44 1100.31 967.76 1036.28 5,938,319,872 98,642,083,840
Jan 17, 2018 1061.34 1090.23 780.92 1014.25 8,545,160,192 102,973,726,720
Jan 16, 2018 1292.63 1292.63 875.54 1053.69 8,405,139,968 125,388,570,624
Jan 15, 2018 1365.21 1390.59 1290.60 1291.92 4,781,100,032 132,403,560,448
Jan 14, 2018 1397.48 1400.56 1286.21 1366.77 4,841,630,208 135,503,314,944
Jan 13, 2018 1270.47 1432.88 1270.47 1396.42 5,746,760,192 123,162,533,888
Jan 12, 2018 1158.29 1296.04 1120.09 1273.20 5,222,300,160 112,263,086,080
Jan 11, 2018 1268.09 1337.30 1135.17 1154.93 7,235,899,904 122,878,590,976
Jan 10, 2018 1300.34 1417.38 1226.60 1255.82 9,214,950,400 125,975,928,832
Jan 09, 2018 1146.00 1320.98 1145.49 1299.74 7,965,459,968 110,999,126,016
Jan 08, 2018 1158.26 1266.93 1016.05 1148.53 8,450,970,112 112,163,954,688
Jan 07, 2018 1043.01 1153.17 1043.01 1153.17 5,569,880,064 100,981,178,368
Jan 06, 2018 995.15 1060.71 994.62 1041.68 4,662,219,776 96,326,549,504
Jan 05, 2018 975.75 1075.39 956.33 997.72 6,683,149,824 94,423,851,008
Jan 04, 2018 961.71 1045.08 946.09 980.92 6,502,859,776 93,049,372,672
Jan 03, 2018 886.00 974.47 868.45 962.72 5,093,159,936 85,703,540,736
Jan 02, 2018 772.35 914.83 772.35 884.44 5,783,349,760 74,695,671,808
Jan 01, 2018 755.76 782.53 742.00 772.64 2,595,760,128 73,075,769,344
Dec 31, 2017 712.21 760.35 710.12 756.73 2,554,269,952 68,850,778,112
Dec 30, 2017 753.82 753.82 685.23 717.26 3,187,780,096 72,856,870,912
Dec 29, 2017 740.39 770.12 729.61 753.59 2,648,969,984 71,544,307,712
Dec 28, 2017 762.21 763.32 701.19 737.02 2,389,149,952 73,637,076,992
Dec 27, 2017 774.97 789.25 738.41 762.84 2,100,029,952 74,854,146,048
Dec 26, 2017 763.37 786.79 760.93 773.84 2,201,159,936 73,717,784,576
Dec 25, 2017 698.87 782.52 698.87 765.83 2,491,760,128 67,475,095,552
Dec 24, 2017 721.77 721.77 614.92 694.15 2,300,549,888 69,671,215,104
Dec 23, 2017 681.32 763.90 679.73 719.39 2,480,339,968 65,752,117,248
Dec 22, 2017 822.64 827.68 543.76 674.86 4,977,710,080 79,374,360,576
Dec 21, 2017 820.24 880.54 792.69 821.06 3,569,060,096 79,125,323,776
Dec 20, 2017 827.52 845.06 756.00 819.09 3,969,939,968 79,810,617,344
Dec 19, 2017 793.90 881.94 785.34 826.82 4,096,549,888 76,552,151,040
Dec 18, 2017 721.73 803.93 689.23 794.65 3,249,230,080 69,578,416,128
Dec 17, 2017 696.24 735.83 696.24 719.97 2,147,389,952 67,106,369,536
Dec 16, 2017 686.19 718.39 680.79 696.21 2,165,690,112 66,124,197,888
Dec 15, 2017 696.38 697.13 621.06 684.45 2,758,710,016 67,090,915,328
Dec 14, 2017 700.59 753.12 664.99 695.82 3,821,580,032 67,482,947,584
Dec 13, 2017 644.91 747.99 597.80 702.77 4,524,539,904 62,105,632,768
Dec 12, 2017 522.29 657.32 504.49 651.43 5,179,829,760 50,286,358,528
Dec 11, 2017 440.36 516.97 439.10 515.14 1,771,440,000 42,389,250,048
Dec 10, 2017 472.79 472.79 429.51 441.72 1,404,179,968 45,501,435,904
Dec 09, 2017 457.34 504.15 456.25 473.50 2,003,849,984 44,005,625,856
Dec 08, 2017 434.99 466.06 422.37 456.03 2,336,379,904 41,845,780,480
Dec 07, 2017 426.37 441.40 414.41 434.41 2,129,570,048 41,007,566,848
Dec 06, 2017 462.60 462.71 420.21 428.59 1,998,259,968 44,483,092,480
Dec 05, 2017 470.29 473.56 457.66 463.28 1,216,720,000 45,212,790,784
Dec 04, 2017 466.05 474.78 453.31 470.20 1,005,550,016 44,795,654,144
Dec 03, 2017 463.70 482.81 451.85 465.85 990,556,992 44,560,453,632
Dec 02, 2017 466.85 476.24 456.65 463.45 943,649,984 44,853,297,152
Dec 01, 2017 445.21 472.61 428.31 466.54 1,247,879,936 42,764,972,032
Nov 30, 2017 431.21 465.50 401.24 447.11 1,903,040,000 41,411,944,448
Nov 29, 2017 473.28 522.31 425.07 427.52 2,675,940,096 45,442,129,920
Nov 28, 2017 480.52 482.48 466.35 472.90 1,346,499,968 46,127,161,344
Nov 27, 2017 471.53 493.40 468.48 480.36 1,396,480,000 45,254,983,680
Nov 26, 2017 465.97 472.72 451.61 471.33 1,197,779,968 44,712,116,224
Nov 25, 2017 475.68 485.19 461.05 466.28 1,422,080,000 45,633,404,928
Nov 24, 2017 412.50 480.97 402.76 474.91 2,292,829,952 39,564,333,056
Nov 23, 2017 381.44 425.55 376.09 410.17 1,845,680,000 36,577,304,576
Nov 22, 2017 360.31 381.42 360.15 380.65 800,819,008 34,544,005,120
Nov 21, 2017 367.44 372.47 350.69 360.40 949,912,000 35,220,160,512
Nov 20, 2017 354.09 372.14 353.29 366.73 807,027,008 33,933,447,168
Nov 19, 2017 347.40 371.29 344.74 354.39 1,181,529,984 33,284,902,912
Nov 18, 2017 331.98 349.62 327.69 347.61 649,638,976 31,800,690,688
Nov 17, 2017 330.17 334.96 327.52 332.39 621,732,992 31,620,308,992
Nov 16, 2017 333.44 336.16 323.61 330.92 797,254,016 31,927,291,904
Nov 15, 2017 337.96 340.91 329.81 333.36 722,665,984 32,353,241,088
Nov 14, 2017 316.76 340.18 316.76 337.63 1,069,680,000 30,317,289,472
Nov 13, 2017 307.02 328.42 307.02 316.72 1,041,889,984 29,379,016,704
Nov 12, 2017 314.69 319.15 298.51 307.91 1,613,479,936 30,106,191,872
Nov 11, 2017 298.59 319.45 298.19 314.68 842,300,992 28,559,437,824
Nov 10, 2017 320.67 324.72 294.54 299.25 885,985,984 30,665,191,424
Nov 09, 2017 308.64 329.45 307.06 320.88 893,249,984 29,508,962,304
Nov 08, 2017 294.27 318.70 293.10 309.07 967,955,968 28,128,708,608
Nov 07, 2017 298.57 304.84 290.77 294.66 540,766,016 28,533,338,112
Nov 06, 2017 296.43 305.42 293.72 298.89 579,358,976 28,322,701,312
Nov 05, 2017 300.04 301.37 295.12 296.26 337,657,984 28,661,499,904
Nov 04, 2017 305.48 305.48 295.80 300.47 416,479,008 29,175,347,200
Nov 03, 2017 288.50 308.31 287.69 305.71 646,339,968 27,547,410,432
Nov 02, 2017 290.73 293.91 281.17 287.43 904,900,992 27,754,237,952
Nov 01, 2017 305.76 306.40 290.58 291.69 553,864,000 29,183,592,448
Oct 31, 2017 307.38 310.55 305.88 305.88 369,583,008 29,331,517,440
Oct 30, 2017 304.78 310.50 304.35 307.75 331,441,984 29,077,594,112
Oct 29, 2017 296.38 313.76 296.38 305.09 551,752,000 28,270,163,968
* Earliest data in range (UTC time)
** Latest data in range (UTC time)