Market Cap:

Ethereum Ethereum (ETH)

303.07 USD (-1.44%)
0.04708005 BTC (-1.44%)
Market Cap
30,738,236,713 USD
4,774,969 BTC
Volume (24h)
1,550,667,898 USD
240,885 BTC
Circulating Supply
101,422,352 ETH

Historical data for Ethereum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 12, 2018 446.50 446.50 422.81 430.07 1,495,440,000 44,932,661,248
Jul 11, 2018 434.52 447.32 429.51 446.52 1,422,470,016 43,717,398,528
Jul 10, 2018 476.16 478.32 433.96 434.42 1,789,069,952 47,897,903,104
Jul 09, 2018 488.88 490.85 475.17 476.68 1,533,799,936 49,166,921,728
Jul 08, 2018 492.07 503.20 488.42 489.12 1,344,560,000 49,477,697,536
Jul 07, 2018 474.06 491.66 466.84 491.66 1,358,360,064 47,656,947,712
Jul 06, 2018 474.36 479.65 457.61 474.01 1,627,609,984 47,677,440,000
Jul 05, 2018 467.29 483.23 464.63 474.41 1,828,610,048 46,957,277,184
Jul 04, 2018 464.15 481.44 455.18 467.32 1,549,769,984 46,632,648,704
Jul 03, 2018 475.39 483.85 462.58 464.20 1,683,939,968 47,751,659,520
Jul 02, 2018 453.82 479.13 447.11 475.35 1,625,789,952 45,576,421,376
Jul 01, 2018 455.24 457.14 446.39 453.92 1,511,730,048 45,709,529,088
Jun 30, 2018 436.21 458.80 436.21 455.18 1,475,939,968 43,789,488,128
Jun 29, 2018 422.59 441.79 407.95 436.01 1,564,499,968 42,413,408,256
Jun 28, 2018 442.29 443.62 419.68 422.36 1,360,790,016 44,381,904,896
Jun 27, 2018 432.24 444.24 424.84 442.36 1,368,940,032 43,364,880,384
Jun 26, 2018 460.73 461.21 432.77 432.77 1,356,560,000 46,213,595,136
Jun 25, 2018 455.94 470.34 448.90 460.31 4,007,950,080 45,723,099,136
Jun 24, 2018 474.77 475.36 426.47 457.67 2,490,579,968 47,601,897,472
Jun 23, 2018 466.27 479.13 462.39 474.52 1,651,379,968 46,740,672,512
Jun 22, 2018 527.19 527.19 456.88 465.82 2,226,030,080 52,836,593,664
Jun 21, 2018 536.45 543.72 524.26 527.37 1,462,070,016 53,752,930,304
Jun 20, 2018 538.51 541.02 519.37 536.27 1,596,290,048 53,948,207,104
Jun 19, 2018 519.02 542.35 516.31 537.96 1,726,569,984 51,985,747,968
Jun 18, 2018 499.38 521.80 494.07 518.89 1,513,869,952 50,008,236,032
Jun 17, 2018 499.46 507.64 498.65 500.45 1,264,870,016 50,005,819,392
Jun 16, 2018 490.41 503.22 488.85 499.64 1,314,109,952 49,090,068,480
Jun 15, 2018 520.48 521.30 487.47 491.00 1,808,269,952 52,088,942,592
Jun 14, 2018 478.38 523.54 467.47 519.74 2,458,650,112 47,865,864,192
Jun 13, 2018 498.02 501.90 459.00 477.49 2,080,130,048 49,820,487,680
Jun 12, 2018 532.71 538.96 491.23 496.84 1,932,760,064 53,280,096,256
Jun 11, 2018 524.86 536.86 515.27 533.28 1,982,119,936 52,483,739,648
Jun 10, 2018 594.34 594.34 511.89 526.48 2,234,880,000 59,420,127,232
Jun 09, 2018 600.91 608.58 597.56 597.56 1,519,309,952 60,063,412,224
Jun 08, 2018 605.44 608.81 595.59 601.08 1,637,779,968 60,504,510,464
Jun 07, 2018 607.69 616.14 601.69 605.19 1,880,140,032 60,716,105,728
Jun 06, 2018 610.26 611.64 596.40 607.12 1,756,530,048 60,960,747,520
Jun 05, 2018 593.41 611.33 580.98 609.30 1,844,269,952 59,264,888,832
Jun 04, 2018 619.44 623.43 583.75 592.98 1,903,430,016 61,851,828,224
Jun 03, 2018 591.26 624.51 591.26 618.33 1,832,550,016 59,026,063,360
Jun 02, 2018 580.43 597.08 577.32 591.81 1,880,390,016 57,932,898,304
Jun 01, 2018 578.67 589.09 567.66 580.04 1,945,890,048 57,745,653,760
May 31, 2018 558.50 585.54 557.07 577.65 1,985,040,000 55,720,755,200
May 30, 2018 566.83 583.14 545.43 559.59 2,053,970,048 56,540,450,816
May 29, 2018 516.15 572.26 516.15 565.39 2,330,820,096 51,474,354,176
May 28, 2018 573.04 576.05 512.55 516.04 2,356,900,096 57,136,672,768
May 27, 2018 588.52 590.33 562.87 572.67 1,788,790,016 58,667,597,824
May 26, 2018 587.43 606.17 583.51 587.28 1,694,300,032 58,546,393,088
May 25, 2018 602.14 617.19 575.62 586.73 2,110,919,936 60,000,411,648
May 24, 2018 584.54 610.82 557.21 601.76 2,791,099,904 58,234,437,632
May 23, 2018 646.67 651.64 572.95 583.59 2,995,429,888 64,410,955,776
May 22, 2018 700.18 700.98 644.03 647.74 2,230,469,888 69,726,265,344
May 21, 2018 717.19 719.28 692.49 699.22 2,005,170,048 71,405,764,608
May 20, 2018 697.92 723.75 692.67 715.37 2,156,910,080 69,472,772,096
May 19, 2018 695.07 715.58 686.79 696.53 2,021,549,952 69,174,624,256
May 18, 2018 672.10 695.03 663.81 694.37 2,305,740,032 66,874,667,008
May 17, 2018 708.72 718.83 668.83 672.66 2,350,619,904 70,503,424,000
May 16, 2018 708.09 710.20 682.54 707.05 2,476,130,048 70,426,165,248
May 15, 2018 731.14 739.05 700.99 708.87 2,523,069,952 72,704,294,912
May 14, 2018 732.73 742.17 695.79 730.55 3,005,110,016 72,847,450,112
May 13, 2018 687.17 741.31 675.32 733.50 2,362,500,096 68,304,031,744
May 12, 2018 679.88 691.41 644.07 686.05 2,668,480,000 67,564,580,864
May 11, 2018 727.01 736.98 669.83 679.59 3,290,080,000 72,233,836,544
May 10, 2018 752.58 766.75 726.66 727.28 2,748,950,016 74,758,676,480
May 09, 2018 752.90 759.53 718.47 752.28 2,877,870,080 74,775,298,048
May 08, 2018 755.01 774.25 728.13 752.86 2,920,489,984 74,969,153,536
May 07, 2018 793.34 795.76 710.18 753.72 4,316,120,064 78,758,748,160
May 06, 2018 816.09 835.06 764.88 792.31 3,105,570,048 81,000,235,008
May 05, 2018 784.58 827.46 784.24 816.12 3,035,040,000 77,856,997,376
May 04, 2018 776.78 803.75 762.63 785.62 3,533,410,048 77,066,190,848
May 03, 2018 686.59 784.34 686.59 779.54 4,210,939,904 68,104,626,176
May 02, 2018 674.08 688.84 667.42 687.15 2,822,269,952 66,849,062,912
May 01, 2018 670.46 674.40 637.54 673.61 2,678,960,128 66,477,199,360
Apr 30, 2018 689.76 694.44 666.12 669.92 2,853,100,032 68,376,399,872
Apr 29, 2018 683.91 697.76 670.51 688.88 2,740,559,872 67,782,361,088
Apr 28, 2018 644.65 691.44 644.65 683.68 2,496,659,968 63,877,652,480
Apr 27, 2018 662.11 684.87 647.03 647.03 2,598,129,920 65,594,621,952
Apr 26, 2018 618.08 663.18 604.01 662.81 2,984,009,984 61,219,713,024
Apr 25, 2018 707.06 707.06 600.21 615.42 4,216,140,032 70,018,859,008
Apr 24, 2018 643.40 708.88 643.40 708.16 3,581,860,096 63,701,196,800
Apr 23, 2018 621.20 646.70 621.03 642.55 2,386,830,080 61,490,569,216
Apr 22, 2018 606.12 640.77 593.87 621.86 2,426,269,952 59,985,526,784
Apr 21, 2018 616.00 621.89 578.55 605.40 2,612,460,032 60,951,126,016
Apr 20, 2018 567.99 618.72 560.28 615.72 2,849,469,952 56,188,690,432
Apr 19, 2018 524.04 567.89 523.26 567.89 2,256,869,888 51,829,911,552
Apr 18, 2018 503.31 525.09 503.05 524.79 1,762,940,032 49,769,598,976
Apr 17, 2018 511.14 518.03 502.56 502.89 1,760,359,936 50,533,986,304
Apr 16, 2018 532.07 534.20 500.25 511.15 1,758,979,968 52,592,173,056
Apr 15, 2018 502.88 531.70 502.88 531.70 1,726,089,984 49,696,276,480
Apr 14, 2018 492.58 512.02 488.28 501.48 1,519,079,936 48,668,385,280
Apr 13, 2018 493.16 526.47 482.66 492.73 2,419,249,920 48,715,440,128
Apr 12, 2018 430.16 493.06 417.41 492.94 2,519,360,000 42,483,642,368
Apr 11, 2018 415.02 430.54 412.47 430.54 1,439,040,000 40,980,213,760
Apr 10, 2018 399.41 415.89 393.88 414.24 1,196,000,000 39,430,418,432
Apr 09, 2018 400.86 429.25 390.61 398.53 1,478,390,016 39,565,053,952
Apr 08, 2018 385.74 402.59 385.60 400.51 948,488,000 38,065,418,240
Apr 07, 2018 370.38 393.06 369.94 385.31 951,475,008 36,541,886,464
Apr 06, 2018 382.73 385.20 366.91 370.29 967,105,984 37,752,598,528
Apr 05, 2018 379.95 387.72 369.82 383.23 1,210,680,064 37,470,154,752
Apr 04, 2018 416.48 417.47 375.31 380.54 1,287,730,048 41,065,078,784
Apr 03, 2018 387.31 418.97 383.53 416.89 1,363,399,936 38,180,753,408
Apr 02, 2018 379.70 395.17 377.59 386.42 1,102,259,968 37,422,485,504
Apr 01, 2018 397.25 400.53 363.80 379.61 1,256,930,048 39,144,660,992
Mar 31, 2018 395.00 418.47 392.95 396.46 1,323,920,000 38,914,854,912
Mar 30, 2018 385.90 409.93 368.63 394.64 1,878,130,048 38,010,560,512
Mar 29, 2018 448.08 450.81 385.81 385.97 1,970,230,016 44,124,962,816
Mar 28, 2018 450.29 466.21 444.86 446.28 1,514,179,968 44,333,998,080
Mar 27, 2018 489.59 491.46 449.97 450.12 1,617,939,968 48,193,265,664
Mar 26, 2018 524.29 526.38 470.44 489.95 1,638,880,000 51,598,032,896
Mar 25, 2018 522.70 535.82 515.66 524.29 1,151,170,048 51,431,555,072
Mar 24, 2018 542.57 545.38 526.08 526.44 1,300,009,984 53,375,389,696
Mar 23, 2018 539.86 540.49 512.13 539.62 1,596,349,952 53,098,102,784
Mar 22, 2018 562.10 577.57 523.09 539.70 1,523,459,968 55,273,844,736
Mar 21, 2018 559.10 589.61 550.57 561.73 1,781,270,016 54,967,263,232
Mar 20, 2018 556.72 567.09 521.20 557.17 1,833,680,000 54,722,097,152
Mar 19, 2018 546.63 558.10 519.12 556.73 2,046,790,016 53,718,638,592
Mar 18, 2018 551.64 551.64 460.09 538.64 2,685,499,904 54,200,090,624
Mar 17, 2018 601.68 609.15 549.10 552.78 1,267,810,048 59,104,202,752
Mar 16, 2018 611.78 623.17 587.86 601.67 1,417,350,016 60,083,740,672
Mar 15, 2018 614.84 620.62 579.51 611.30 1,770,460,032 60,371,841,024
Mar 14, 2018 691.22 702.78 594.10 614.29 1,810,560,000 67,857,620,992
Mar 13, 2018 698.15 713.73 682.35 690.83 1,425,959,936 68,524,040,192
Mar 12, 2018 724.41 742.51 683.27 699.83 1,764,999,936 71,086,022,656
Mar 11, 2018 685.31 735.83 668.12 723.34 1,562,680,064 67,235,676,160
Mar 10, 2018 730.16 748.03 682.70 686.89 1,532,960,000 71,620,730,880
Mar 09, 2018 702.20 729.16 648.11 728.92 2,233,019,904 68,863,623,168
Mar 08, 2018 752.57 773.77 696.17 704.60 1,891,640,064 73,788,366,848
Mar 07, 2018 816.27 825.61 726.55 752.83 2,175,419,904 80,017,293,312
Mar 06, 2018 853.82 853.82 809.93 816.95 1,943,069,952 83,680,387,072
Mar 05, 2018 866.85 869.92 853.52 853.68 1,898,489,984 84,939,661,312
Mar 04, 2018 856.19 867.95 840.28 866.68 1,697,939,968 83,877,822,464
Mar 03, 2018 856.71 868.45 855.21 857.22 1,699,369,984 83,911,745,536
Mar 02, 2018 871.76 876.38 852.42 856.85 1,894,419,968 85,368,119,296
Mar 01, 2018 856.01 880.30 851.92 872.20 1,868,519,936 83,808,206,848
Feb 28, 2018 877.93 890.11 855.12 855.20 1,963,980,032 85,936,373,760
Feb 27, 2018 870.36 896.26 867.10 878.27 2,053,980,032 85,177,769,984
Feb 26, 2018 845.28 880.39 842.32 869.32 2,044,480,000 82,705,440,768
Feb 25, 2018 839.46 853.15 822.38 844.81 1,646,960,000 82,119,106,560
Feb 24, 2018 861.59 879.53 818.55 840.52 1,926,579,968 84,266,672,128
Feb 23, 2018 811.59 886.32 794.79 864.19 2,334,820,096 79,358,885,888
Feb 22, 2018 849.26 875.93 802.67 812.84 2,150,370,048 83,025,805,312
Feb 21, 2018 894.14 912.38 830.56 849.97 2,531,729,920 87,394,197,504
Feb 20, 2018 943.57 965.27 892.95 895.37 2,545,260,032 92,206,530,560
Feb 19, 2018 921.67 957.78 921.55 943.86 2,169,019,904 90,047,660,032
Feb 18, 2018 973.35 982.93 915.45 923.92 2,567,290,112 95,077,122,048
Feb 17, 2018 944.75 976.59 940.75 974.11 2,525,720,064 92,263,997,440
Feb 16, 2018 934.79 950.01 917.85 944.21 2,369,449,984 91,272,060,928
Feb 15, 2018 923.73 951.95 911.11 936.98 2,900,100,096 90,173,317,120
Feb 14, 2018 844.28 926.43 844.28 923.56 2,818,370,048 82,400,600,064
Feb 13, 2018 869.29 870.71 828.84 845.26 2,081,170,048 84,824,178,688
Feb 12, 2018 817.51 875.94 817.51 868.71 2,243,450,112 79,754,362,880
Feb 11, 2018 859.29 859.29 788.22 814.66 2,486,650,112 83,813,031,936
Feb 10, 2018 882.47 917.40 825.58 860.41 2,930,530,048 86,055,600,128
Feb 09, 2018 818.48 884.00 788.83 883.86 2,495,820,032 79,799,255,040
Feb 08, 2018 755.84 845.09 755.84 817.81 3,708,189,952 73,676,865,536
Feb 07, 2018 790.43 851.20 723.43 757.07 3,896,179,968 77,031,956,480
Feb 06, 2018 707.74 796.44 574.42 793.12 6,518,269,952 68,958,748,672
Feb 05, 2018 834.96 856.65 644.60 697.95 4,269,530,112 81,337,360,384
Feb 04, 2018 964.67 969.03 805.06 834.68 2,997,090,048 93,953,425,408
Feb 03, 2018 919.21 991.94 847.69 964.02 3,243,480,064 89,507,553,280
Feb 02, 2018 1035.77 1035.77 757.98 915.78 6,713,290,240 100,835,745,792
Feb 01, 2018 1119.37 1161.35 984.82 1036.79 5,261,680,128 108,952,059,904
Jan 31, 2018 1071.09 1128.66 1034.50 1118.31 3,757,560,064 104,230,846,464
Jan 30, 2018 1184.13 1184.63 1058.97 1071.13 4,107,859,968 115,206,995,968
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
* Earliest data in range (UTC time)
** Latest data in range (UTC time)