Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Ethereum Ethereum (ETH)
163.54 USD (-1.31%)
0.03011537 BTC (-0.34%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Exchange

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Market Cap
17,303,395,098 USD
3,186,294 BTC
Volume (24h)
6,498,870,288 USD
1,196,720 BTC
Circulating Supply
105,802,932 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 43,288,294,177
Jul 11, 2018 434.52 447.32 429.51 446.52 1,422,470,016 44,934,271,235
Jul 10, 2018 476.16 478.32 433.96 434.42 1,789,069,952 43,708,241,775
Jul 09, 2018 488.88 490.85 475.17 476.68 1,533,799,936 47,950,212,027
Jul 08, 2018 492.07 503.20 488.42 489.12 1,344,560,000 49,191,161,178
Jul 07, 2018 474.06 491.66 466.84 491.66 1,358,360,064 49,436,674,025
Jul 06, 2018 474.36 479.65 457.61 474.01 1,627,609,984 47,652,424,064
Jul 05, 2018 467.29 483.23 464.63 474.41 1,828,610,048 47,682,968,020
Jul 04, 2018 464.15 481.44 455.18 467.32 1,549,769,984 46,960,391,871
Jul 03, 2018 475.39 483.85 462.58 464.20 1,683,939,968 46,637,067,239
Jul 02, 2018 453.82 479.13 447.11 475.35 1,625,789,952 47,747,743,959
Jul 01, 2018 455.24 457.14 446.39 453.92 1,511,730,048 45,585,861,718
Jun 30, 2018 436.21 458.80 436.21 455.18 1,475,939,968 45,703,302,056
Jun 29, 2018 422.59 441.79 407.95 436.01 1,564,499,968 43,769,409,548
Jun 28, 2018 442.29 443.62 419.68 422.36 1,360,790,016 42,391,125,054
Jun 27, 2018 432.24 444.24 424.84 442.36 1,368,940,032 44,389,430,889
Jun 26, 2018 460.73 461.21 432.77 432.77 1,356,560,000 43,417,898,248
Jun 25, 2018 455.94 470.34 448.90 460.31 4,007,950,080 46,171,165,114
Jun 24, 2018 474.77 475.36 426.47 457.67 2,490,579,968 45,897,156,207
Jun 23, 2018 466.27 479.13 462.39 474.52 1,651,379,968 47,577,076,102
Jun 22, 2018 527.19 527.19 456.88 465.82 2,226,030,080 46,694,859,628
Jun 21, 2018 536.45 543.72 524.26 527.37 1,462,070,016 52,853,921,455
Jun 20, 2018 538.51 541.02 519.37 536.27 1,596,290,048 53,735,032,875
Jun 19, 2018 519.02 542.35 516.31 537.96 1,726,569,984 53,893,191,559
Jun 18, 2018 499.38 521.80 494.07 518.89 1,513,869,952 51,972,519,171
Jun 17, 2018 499.46 507.64 498.65 500.45 1,264,870,016 50,114,921,288
Jun 16, 2018 490.41 503.22 488.85 499.64 1,314,109,952 50,024,018,701
Jun 15, 2018 520.48 521.30 487.47 491.00 1,808,269,952 49,149,084,090
Jun 14, 2018 478.38 523.54 467.47 519.74 2,458,650,112 52,015,066,663
Jun 13, 2018 498.02 501.90 459.00 477.49 2,080,130,048 47,777,150,787
Jun 12, 2018 532.71 538.96 491.23 496.84 1,932,760,064 49,702,985,162
Jun 11, 2018 524.86 536.86 515.27 533.28 1,982,119,936 53,337,466,294
Jun 10, 2018 594.34 594.34 511.89 526.48 2,234,880,000 52,645,885,461
Jun 09, 2018 600.91 608.58 597.56 597.56 1,519,309,952 59,741,701,633
Jun 08, 2018 605.44 608.81 595.59 601.08 1,637,779,968 60,080,608,858
Jun 07, 2018 607.69 616.14 601.69 605.19 1,880,140,032 60,478,879,395
Jun 06, 2018 610.26 611.64 596.40 607.12 1,756,530,048 60,659,842,641
Jun 05, 2018 593.41 611.33 580.98 609.30 1,844,269,952 60,864,980,395
Jun 04, 2018 619.44 623.43 583.75 592.98 1,903,430,016 59,222,873,880
Jun 03, 2018 591.26 624.51 591.26 618.33 1,832,550,016 61,740,821,846
Jun 02, 2018 580.43 597.08 577.32 591.81 1,880,390,016 59,080,880,117
Jun 01, 2018 578.67 589.09 567.66 580.04 1,945,890,048 57,894,350,583
May 31, 2018 558.50 585.54 557.07 577.65 1,985,040,000 57,643,138,807
May 30, 2018 566.83 583.14 545.43 559.59 2,053,970,048 55,829,809,817
May 29, 2018 516.15 572.26 516.15 565.39 2,330,820,096 56,396,587,656
May 28, 2018 573.04 576.05 512.55 516.04 2,356,900,096 51,463,146,627
May 27, 2018 588.52 590.33 562.87 572.67 1,788,790,016 57,099,072,056
May 26, 2018 587.43 606.17 583.51 587.28 1,694,300,032 58,544,016,481
May 25, 2018 602.14 617.19 575.62 586.73 2,110,919,936 58,477,440,268
May 24, 2018 584.54 610.82 557.21 601.76 2,791,099,904 59,962,094,302
May 23, 2018 646.67 651.64 572.95 583.59 2,995,429,888 58,139,666,822
May 22, 2018 700.18 700.98 644.03 647.74 2,230,469,888 64,517,663,406
May 21, 2018 717.19 719.28 692.49 699.22 2,005,170,048 69,631,032,596
May 20, 2018 697.92 723.75 692.67 715.37 2,156,910,080 71,224,213,260
May 19, 2018 695.07 715.58 686.79 696.53 2,021,549,952 69,334,147,807
May 18, 2018 672.10 695.03 663.81 694.37 2,305,740,032 69,104,455,849
May 17, 2018 708.72 718.83 668.83 672.66 2,350,619,904 66,929,938,612
May 16, 2018 708.09 710.20 682.54 707.05 2,476,130,048 70,337,446,111
May 15, 2018 731.14 739.05 700.99 708.87 2,523,069,952 70,504,110,201
May 14, 2018 732.73 742.17 695.79 730.55 3,005,110,016 72,645,181,706
May 13, 2018 687.17 741.31 675.32 733.50 2,362,500,096 72,923,278,119
May 12, 2018 679.88 691.41 644.07 686.05 2,668,480,000 68,192,028,458
May 11, 2018 727.01 736.98 669.83 679.59 3,290,080,000 67,535,702,572
May 10, 2018 752.58 766.75 726.66 727.28 2,748,950,016 72,260,117,775
May 09, 2018 752.90 759.53 718.47 752.28 2,877,870,080 74,728,439,730
May 08, 2018 755.01 774.25 728.13 752.86 2,920,489,984 74,770,813,968
May 07, 2018 793.34 795.76 710.18 753.72 4,316,120,064 74,841,655,792
May 06, 2018 816.09 835.06 764.88 792.31 3,105,570,048 78,656,662,788
May 05, 2018 784.58 827.46 784.24 816.12 3,035,040,000 81,003,446,783
May 04, 2018 776.78 803.75 762.63 785.62 3,533,410,048 77,960,306,236
May 03, 2018 686.59 784.34 686.59 779.54 4,210,939,904 77,340,839,220
May 02, 2018 674.08 688.84 667.42 687.15 2,822,269,952 68,159,979,253
May 01, 2018 670.46 674.40 637.54 673.61 2,678,960,128 66,803,233,984
Apr 30, 2018 689.76 694.44 666.12 669.92 2,853,100,032 66,423,712,256
Apr 29, 2018 683.91 697.76 670.51 688.88 2,740,559,872 68,289,153,706
Apr 28, 2018 644.65 691.44 644.65 683.68 2,496,659,968 67,759,208,004
Apr 27, 2018 662.11 684.87 647.03 647.03 2,598,129,920 64,114,105,428
Apr 26, 2018 618.08 663.18 604.01 662.81 2,984,009,984 65,663,946,135
Apr 25, 2018 707.06 707.06 600.21 615.42 4,216,140,032 60,955,966,711
Apr 24, 2018 643.40 708.88 643.40 708.16 3,581,860,096 70,127,342,534
Apr 23, 2018 621.20 646.70 621.03 642.55 2,386,830,080 63,617,020,167
Apr 22, 2018 606.12 640.77 593.87 621.86 2,426,269,952 61,556,034,015
Apr 21, 2018 616.00 621.89 578.55 605.40 2,612,460,032 59,913,832,194
Apr 20, 2018 567.99 618.72 560.28 615.72 2,849,469,952 60,922,818,296
Apr 19, 2018 524.04 567.89 523.26 567.89 2,256,869,888 56,178,772,001
Apr 18, 2018 503.31 525.09 503.05 524.79 1,762,940,032 51,904,227,886
Apr 17, 2018 511.14 518.03 502.56 502.89 1,760,359,936 49,728,519,115
Apr 16, 2018 532.07 534.20 500.25 511.15 1,758,979,968 50,534,185,799
Apr 15, 2018 502.88 531.70 502.88 531.70 1,726,089,984 52,555,419,462
Apr 14, 2018 492.58 512.02 488.28 501.48 1,519,079,936 49,557,725,333
Apr 13, 2018 493.16 526.47 482.66 492.73 2,419,249,920 48,683,660,481
Apr 12, 2018 430.16 493.06 417.41 492.94 2,519,360,000 48,693,844,481
Apr 11, 2018 415.02 430.54 412.47 430.54 1,439,040,000 42,521,044,920
Apr 10, 2018 399.41 415.89 393.88 414.24 1,196,000,000 40,903,130,396
Apr 09, 2018 400.86 429.25 390.61 398.53 1,478,390,016 39,343,018,191
Apr 08, 2018 385.74 402.59 385.60 400.51 948,488,000 39,530,560,784
Apr 07, 2018 370.38 393.06 369.94 385.31 951,475,008 38,023,057,371
Apr 06, 2018 382.73 385.20 366.91 370.29 967,105,984 36,532,478,896
Apr 05, 2018 379.95 387.72 369.82 383.23 1,210,680,064 37,802,008,408
Apr 04, 2018 416.48 417.47 375.31 380.54 1,287,730,048 37,528,933,631
Apr 03, 2018 387.31 418.97 383.53 416.89 1,363,399,936 41,105,280,498
Apr 02, 2018 379.70 395.17 377.59 386.42 1,102,259,968 38,093,277,842
Apr 01, 2018 397.25 400.53 363.80 379.61 1,256,930,048 37,413,407,420
Mar 31, 2018 395.00 418.47 392.95 396.46 1,323,920,000 39,066,085,342
Mar 30, 2018 385.90 409.93 368.63 394.64 1,878,130,048 38,879,465,944
Mar 29, 2018 448.08 450.81 385.81 385.97 1,970,230,016 38,016,727,209
Mar 28, 2018 450.29 466.21 444.86 446.28 1,514,179,968 43,948,072,321
Mar 27, 2018 489.59 491.46 449.97 450.12 1,617,939,968 44,316,774,118
Mar 26, 2018 524.29 526.38 470.44 489.95 1,638,880,000 48,228,842,327
Mar 25, 2018 522.70 535.82 515.66 524.29 1,151,170,048 51,598,047,955
Mar 24, 2018 542.57 545.38 526.08 526.44 1,300,009,984 51,799,123,912
Mar 23, 2018 539.86 540.49 512.13 539.62 1,596,349,952 53,084,905,906
Mar 22, 2018 562.10 577.57 523.09 539.70 1,523,459,968 53,082,150,649
Mar 21, 2018 559.10 589.61 550.57 561.73 1,781,270,016 55,237,391,316
Mar 20, 2018 556.72 567.09 521.20 557.17 1,833,680,000 54,777,982,164
Mar 19, 2018 546.63 558.10 519.12 556.73 2,046,790,016 54,722,473,140
Mar 18, 2018 551.64 551.64 460.09 538.64 2,685,499,904 52,934,184,182
Mar 17, 2018 601.68 609.15 549.10 552.78 1,267,810,048 54,312,035,489
Mar 16, 2018 611.78 623.17 587.86 601.67 1,417,350,016 59,103,031,871
Mar 15, 2018 614.84 620.62 579.51 611.30 1,770,460,032 60,037,233,577
Mar 14, 2018 691.22 702.78 594.10 614.29 1,810,560,000 60,318,025,226
Mar 13, 2018 698.15 713.73 682.35 690.83 1,425,959,936 67,819,092,121
Mar 12, 2018 724.41 742.51 683.27 699.83 1,764,999,936 68,688,764,839
Mar 11, 2018 685.31 735.83 668.12 723.34 1,562,680,064 70,981,343,639
Mar 10, 2018 730.16 748.03 682.70 686.89 1,532,960,000 67,390,487,259
Mar 09, 2018 702.20 729.16 648.11 728.92 2,233,019,904 71,498,733,754
Mar 08, 2018 752.57 773.77 696.17 704.60 1,891,640,064 69,098,851,661
Mar 07, 2018 816.27 825.61 726.55 752.83 2,175,419,904 73,813,918,307
Mar 06, 2018 853.82 853.82 809.93 816.95 1,943,069,952 80,083,929,891
Mar 05, 2018 866.85 869.92 853.52 853.68 1,898,489,984 83,667,342,992
Mar 04, 2018 856.19 867.95 840.28 866.68 1,697,939,968 84,923,240,778
Mar 03, 2018 856.71 868.45 855.21 857.22 1,699,369,984 83,979,651,073
Mar 02, 2018 871.76 876.38 852.42 856.85 1,894,419,968 83,925,690,001
Mar 01, 2018 856.01 880.30 851.92 872.20 1,868,519,936 85,410,827,047
Feb 28, 2018 877.93 890.11 855.12 855.20 1,963,980,032 83,728,564,149
Feb 27, 2018 870.36 896.26 867.10 878.27 2,053,980,032 85,968,788,108
Feb 26, 2018 845.28 880.39 842.32 869.32 2,044,480,000 85,074,973,200
Feb 25, 2018 839.46 853.15 822.38 844.81 1,646,960,000 82,659,602,549
Feb 24, 2018 861.59 879.53 818.55 840.52 1,926,579,968 82,222,377,928
Feb 23, 2018 811.59 886.32 794.79 864.19 2,334,820,096 84,520,567,485
Feb 22, 2018 849.26 875.93 802.67 812.84 2,150,370,048 79,482,140,044
Feb 21, 2018 894.14 912.38 830.56 849.97 2,531,729,920 83,095,081,059
Feb 20, 2018 943.57 965.27 892.95 895.37 2,545,260,032 87,514,997,546
Feb 19, 2018 921.67 957.78 921.55 943.86 2,169,019,904 92,235,641,556
Feb 18, 2018 973.35 982.93 915.45 923.92 2,567,290,112 90,267,805,476
Feb 17, 2018 944.75 976.59 940.75 974.11 2,525,720,064 95,151,956,513
Feb 16, 2018 934.79 950.01 917.85 944.21 2,369,449,984 92,211,437,654
Feb 15, 2018 923.73 951.95 911.11 936.98 2,900,100,096 91,485,862,822
Feb 14, 2018 844.28 926.43 844.28 923.56 2,818,370,048 90,157,005,929
Feb 13, 2018 869.29 870.71 828.84 845.26 2,081,170,048 82,496,189,206
Feb 12, 2018 817.51 875.94 817.51 868.71 2,243,450,112 84,767,037,716
Feb 11, 2018 859.29 859.29 788.22 814.66 2,486,650,112 79,476,512,347
Feb 10, 2018 882.47 917.40 825.58 860.41 2,930,530,048 83,922,989,198
Feb 09, 2018 818.48 884.00 788.83 883.86 2,495,820,032 86,191,922,699
Feb 08, 2018 755.84 845.09 755.84 817.81 3,708,189,952 79,733,609,806
Feb 07, 2018 790.43 851.20 723.43 757.07 3,896,179,968 73,796,288,509
Feb 06, 2018 707.74 796.44 574.42 793.12 6,518,269,952 77,294,507,868
Feb 05, 2018 834.96 856.65 644.60 697.95 4,269,530,112 68,005,284,183
Feb 04, 2018 964.67 969.03 805.06 834.68 2,997,090,048 81,310,521,832
Feb 03, 2018 919.21 991.94 847.69 964.02 3,243,480,064 93,890,299,032
Feb 02, 2018 1035.77 1035.77 757.98 915.78 6,713,290,240 89,173,962,074
Feb 01, 2018 1119.37 1161.35 984.82 1036.79 5,261,680,128 100,935,354,837
Jan 31, 2018 1071.09 1128.66 1034.50 1118.31 3,757,560,064 108,848,638,400
Jan 30, 2018 1184.13 1184.63 1058.97 1071.13 4,107,859,968 104,234,481,555
Jan 29, 2018 1246.70 1256.70 1169.08 1182.36 3,715,079,936 115,034,583,684
Jan 28, 2018 1111.78 1257.77 1111.78 1246.01 5,372,329,984 121,201,618,306
Jan 27, 2018 1055.75 1121.98 1042.12 1107.07 3,002,870,016 107,663,911,307
Jan 26, 2018 1052.70 1080.60 996.78 1055.17 3,617,690,112 102,595,008,990
Jan 25, 2018 1063.22 1104.66 1034.74 1056.03 4,050,190,080 102,657,059,605
Jan 24, 2018 987.48 1062.44 965.81 1058.78 3,944,039,936 102,902,843,882
Jan 23, 2018 1004.17 1023.23 920.54 986.23 3,556,699,904 95,831,359,552
Jan 22, 2018 1055.35 1089.10 930.74 1003.26 3,810,099,968 97,465,684,890
Jan 21, 2018 1155.68 1155.68 1021.50 1049.58 3,378,089,984 101,943,726,022
Jan 20, 2018 1044.95 1167.11 1044.95 1155.15 3,975,190,016 112,174,461,242
Jan 19, 2018 1028.82 1093.22 1003.71 1039.10 4,084,450,048 100,883,462,786
Jan 18, 2018 1016.44 1100.31 967.76 1036.28 5,938,319,872 100,588,318,055
Jan 17, 2018 1061.34 1090.23 780.92 1014.25 8,545,160,192 98,429,091,487
Jan 16, 2018 1292.63 1292.63 875.54 1053.69 8,405,139,968 102,231,295,311
Jan 15, 2018 1365.21 1390.59 1290.60 1291.92 4,781,100,032 125,319,766,537
Jan 14, 2018 1397.48 1400.56 1286.21 1366.77 4,841,630,208 132,554,906,162
Jan 13, 2018 1270.47 1432.88 1270.47 1396.42 5,746,760,192 135,400,735,922
Jan 12, 2018 1158.29 1296.04 1120.09 1273.20 5,222,300,160 123,426,938,667
Jan 11, 2018 1268.09 1337.30 1135.17 1154.93 7,235,899,904 111,937,424,561
Jan 10, 2018 1300.34 1417.38 1226.60 1255.82 9,214,950,400 121,689,425,203
Jan 09, 2018 1146.00 1320.98 1145.49 1299.74 7,965,459,968 125,917,925,182
Jan 08, 2018 1158.26 1266.93 1016.05 1148.53 8,450,970,112 111,244,629,093
Jan 07, 2018 1043.01 1153.17 1043.01 1153.17 5,569,880,064 111,670,667,774
Jan 06, 2018 995.15 1060.71 994.62 1041.68 4,662,219,776 100,852,102,738
Jan 05, 2018 975.75 1075.39 956.33 997.72 6,683,149,824 96,574,936,368
Jan 04, 2018 961.71 1045.08 946.09 980.92 6,502,859,776 94,924,308,783
Jan 03, 2018 886.00 974.47 868.45 962.72 5,093,159,936 93,146,829,617
Jan 02, 2018 772.35 914.83 772.35 884.44 5,783,349,760 85,552,984,077
Jan 01, 2018 755.76 782.53 742.00 772.64 2,595,760,128 74,724,233,458
* 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 Statistics
Ethereum Price 163.54 USD
Ethereum ROI +5675.62%
Market Rank #2
Market Cap 17,303,395,098 USD
24 Hour Volume 6,498,870,288 USD
Circulating Supply 105,802,932 ETH
Total Supply 105,802,932 ETH
Max Supply No Data
All Time High 1432.88 USD
(Jan 13, 2018)
All Time Low 0.420897 USD
(Oct 21, 2015)
52 Week High / Low 835.06 USD /
82.83 USD
90 Day High / Low 184.38 USD /
102.93 USD
30 Day High / Low 184.38 USD /
135.34 USD
7 Day High / Low 176.85 USD /
161.98 USD
24 Hour High / Low 166.51 USD /
161.98 USD
Yesterday's High / Low 171.57 USD /
161.98 USD
Yesterday's Open / Close 171.35 USD /
165.83 USD
Yesterday's Change $-5.52 USD (-3.22%)
Yesterday's Volume $7,351,304,156 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)