×
×
Cryptocurrencies:  5,531Markets:  22,698Market Cap:  $269,347,725,98424h Vol:  $105,458,503,884BTC Dominance:  65.1%
Market Cap:  $269,347,725,98424h Vol:  $105,458,503,884BTC Dominance:  65.1%Cryptocurrencies:  5,531Markets:  22,698

Ethereum (ETH)

$238.20 USD (-0.65%)
0.02496311 BTC (0.35%)
Buy
Exchange
Gamble
Earn Crypto
  • Market Cap
    $26,479,059,845 USD
    2,774,977 BTC
  • Volume (24h)
    $13,201,699,230 USD
    1,383,524 BTC
  • Circulating Supply
    111,163,078 ETH
  • Historical data for Ethereum

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Oct 03, 2019
    180.70
    180.80
    172.60
    175.20
    6,381,403,725
    18,921,747,814
    Oct 02, 2019
    177.22
    180.83
    175.33
    180.71
    6,335,595,250
    19,514,521,236
    Oct 01, 2019
    180.21
    185.05
    175.81
    177.34
    7,676,276,225
    19,148,222,892
    Sep 30, 2019
    170.46
    179.87
    167.04
    179.87
    7,552,915,148
    19,419,149,343
    Sep 29, 2019
    174.61
    175.21
    167.00
    170.50
    6,497,088,199
    18,405,401,315
    Sep 28, 2019
    174.68
    175.78
    170.77
    174.57
    6,895,423,445
    18,842,313,324
    Sep 27, 2019
    166.65
    175.61
    163.21
    174.71
    7,909,313,625
    18,854,855,889
    Sep 26, 2019
    170.76
    171.69
    157.13
    166.73
    7,848,286,154
    17,991,000,062
    Sep 25, 2019
    168.13
    174.72
    164.91
    170.89
    9,766,632,018
    18,438,188,568
    Sep 24, 2019
    201.84
    203.50
    162.73
    168.11
    11,757,739,233
    18,135,747,380
    Sep 23, 2019
    211.71
    211.84
    201.89
    201.92
    7,494,673,136
    21,780,534,855
    Sep 22, 2019
    215.49
    216.09
    207.64
    211.55
    7,812,854,576
    22,815,755,536
    Sep 21, 2019
    217.90
    220.96
    215.00
    215.52
    7,743,309,778
    23,241,121,351
    Sep 20, 2019
    221.07
    221.60
    215.16
    218.05
    8,027,974,273
    23,511,410,671
    Sep 19, 2019
    211.25
    222.87
    204.69
    221.28
    10,620,070,913
    23,856,751,722
    Sep 18, 2019
    208.05
    216.71
    208.05
    211.39
    9,194,634,557
    22,787,891,774
    Sep 17, 2019
    197.11
    213.73
    196.72
    208.61
    10,232,590,812
    22,484,889,435
    Sep 16, 2019
    189.69
    198.20
    189.69
    197.11
    8,242,029,488
    21,243,167,877
    Sep 15, 2019
    188.07
    190.40
    186.45
    189.79
    6,222,874,780
    20,451,239,362
    Sep 14, 2019
    181.32
    188.45
    180.37
    188.11
    6,500,686,511
    20,267,272,633
    Sep 13, 2019
    180.98
    181.50
    178.58
    181.11
    5,955,041,237
    19,511,050,764
    Sep 12, 2019
    178.80
    182.00
    177.85
    181.02
    5,838,605,477
    19,498,542,852
    Sep 11, 2019
    179.84
    181.76
    176.50
    178.73
    7,157,139,035
    19,249,367,782
    Sep 10, 2019
    181.21
    184.06
    178.12
    179.79
    6,291,476,772
    19,361,276,593
    Sep 09, 2019
    181.36
    184.15
    177.42
    181.15
    7,232,938,985
    19,505,534,124
    Sep 08, 2019
    178.28
    182.98
    178.14
    181.36
    6,472,677,266
    19,525,276,831
    Sep 07, 2019
    169.96
    180.85
    169.44
    178.26
    6,791,531,342
    19,189,873,689
    Sep 06, 2019
    174.17
    177.72
    168.34
    169.96
    6,797,611,878
    18,293,376,881
    Sep 05, 2019
    175.97
    176.16
    171.75
    174.22
    5,589,476,516
    18,749,645,579
    Sep 04, 2019
    179.49
    180.14
    175.33
    175.99
    5,938,120,494
    18,938,360,723
    Sep 03, 2019
    178.36
    182.35
    175.97
    179.50
    6,962,728,938
    19,313,265,198
    Sep 02, 2019
    171.70
    180.15
    170.45
    178.35
    6,503,447,137
    19,186,913,439
    Sep 01, 2019
    172.46
    173.70
    169.53
    171.63
    5,554,799,576
    18,461,846,968
    Aug 31, 2019
    168.89
    174.32
    167.80
    172.47
    5,830,212,249
    18,549,906,272
    Aug 30, 2019
    169.49
    170.77
    167.07
    168.83
    5,776,520,220
    18,156,660,601
    Aug 29, 2019
    173.96
    174.00
    167.17
    169.52
    7,129,569,083
    18,227,677,831
    Aug 28, 2019
    187.50
    187.93
    172.19
    173.89
    6,696,604,087
    18,695,530,287
    Aug 27, 2019
    188.95
    188.96
    185.47
    187.52
    6,042,327,402
    20,158,029,984
    Aug 26, 2019
    186.74
    193.44
    186.74
    188.93
    7,207,986,636
    20,307,338,403
    Aug 25, 2019
    191.23
    192.16
    184.96
    186.84
    5,826,017,143
    20,080,495,261
    Aug 24, 2019
    194.67
    194.78
    187.63
    191.29
    6,249,737,982
    20,555,802,874
    Aug 23, 2019
    191.11
    195.91
    189.56
    194.71
    6,658,162,377
    20,920,364,879
    Aug 22, 2019
    186.94
    194.42
    183.38
    191.33
    7,569,043,874
    20,555,295,233
    Aug 21, 2019
    196.62
    197.03
    182.69
    186.89
    7,775,772,700
    20,075,644,245
    Aug 20, 2019
    202.81
    203.02
    195.62
    196.57
    6,408,417,610
    21,112,106,339
    Aug 19, 2019
    194.56
    203.56
    193.11
    203.09
    6,145,148,692
    21,810,324,618
    Aug 18, 2019
    185.84
    197.52
    183.69
    194.49
    5,969,012,024
    20,884,307,088
    Aug 17, 2019
    185.53
    186.70
    182.59
    185.69
    5,512,696,513
    19,936,235,953
    Aug 16, 2019
    188.64
    188.91
    180.38
    185.44
    7,133,915,837
    19,907,120,204
    Aug 15, 2019
    186.68
    189.46
    178.14
    188.50
    8,197,244,441
    20,233,249,251
    Aug 14, 2019
    208.60
    209.07
    186.33
    186.61
    7,444,456,154
    20,027,397,541
    Aug 13, 2019
    211.34
    211.38
    205.42
    208.71
    5,946,313,205
    22,396,531,009
    Aug 12, 2019
    216.06
    216.14
    210.95
    211.29
    5,674,315,559
    22,670,420,643
    Aug 11, 2019
    206.73
    216.60
    206.51
    216.09
    6,440,605,605
    23,183,002,869
    Aug 10, 2019
    210.53
    213.73
    203.79
    206.73
    6,584,748,527
    22,176,113,561
    Aug 09, 2019
    220.91
    221.36
    208.25
    210.49
    6,964,818,795
    22,576,055,651
    Aug 08, 2019
    226.52
    226.77
    216.52
    220.94
    6,713,525,644
    23,694,202,562
    Aug 07, 2019
    225.93
    229.66
    222.78
    226.39
    7,020,342,210
    24,275,514,217
    Aug 06, 2019
    234.25
    239.12
    223.55
    226.02
    7,647,742,672
    24,232,708,406
    Aug 05, 2019
    222.65
    235.64
    222.60
    234.22
    7,765,060,287
    25,108,076,876
    Aug 04, 2019
    222.58
    224.23
    218.49
    222.67
    5,238,542,572
    23,867,371,249
    Aug 03, 2019
    217.90
    224.62
    217.33
    222.49
    5,697,798,687
    23,845,116,864
    Aug 02, 2019
    217.88
    222.18
    215.98
    217.87
    6,159,440,229
    23,347,127,327
    Aug 01, 2019
    218.55
    218.81
    212.91
    217.81
    5,965,442,642
    23,337,361,749
    Jul 31, 2019
    210.49
    218.65
    210.44
    218.65
    6,003,828,340
    23,425,015,630
    Jul 30, 2019
    211.34
    213.61
    206.87
    210.52
    5,489,918,859
    22,551,013,736
    Jul 29, 2019
    211.12
    213.93
    208.76
    211.27
    5,485,190,664
    22,627,969,069
    Jul 28, 2019
    207.41
    212.04
    202.25
    211.19
    5,504,887,934
    22,616,386,468
    Jul 27, 2019
    219.62
    223.52
    204.90
    207.41
    6,257,703,908
    22,208,955,063
    Jul 26, 2019
    219.63
    220.24
    214.13
    219.63
    5,729,852,178
    23,514,586,698
    Jul 25, 2019
    216.97
    224.25
    216.14
    219.62
    6,731,281,160
    23,510,336,984
    Jul 24, 2019
    212.55
    217.54
    203.89
    217.05
    7,168,982,843
    23,232,101,232
    Jul 23, 2019
    217.57
    218.52
    209.64
    212.73
    6,976,091,534
    22,767,023,810
    Jul 22, 2019
    225.70
    226.86
    213.45
    217.56
    6,338,843,919
    23,281,138,563
    Jul 21, 2019
    229.17
    229.86
    219.03
    225.63
    6,685,082,868
    24,141,704,293
    Jul 20, 2019
    221.41
    234.20
    221.19
    229.12
    7,976,245,988
    24,511,869,214
    Jul 19, 2019
    226.66
    226.94
    215.84
    221.33
    7,606,433,131
    23,675,884,534
    Jul 18, 2019
    211.44
    229.24
    208.04
    226.57
    9,327,816,059
    24,232,572,603
    Jul 17, 2019
    199.07
    217.98
    193.99
    211.48
    9,387,747,640
    22,616,651,114
    Jul 16, 2019
    229.75
    234.51
    197.38
    199.19
    9,036,620,494
    21,298,941,499
    Jul 15, 2019
    227.97
    235.03
    210.39
    229.78
    9,723,674,244
    24,566,488,597
    Jul 14, 2019
    269.28
    269.64
    227.27
    227.58
    8,578,339,386
    24,328,422,207
    Jul 13, 2019
    276.29
    276.69
    263.07
    269.46
    6,716,829,429
    28,801,816,023
    Jul 12, 2019
    268.69
    278.86
    268.00
    276.28
    8,148,936,015
    29,526,802,979
    Jul 11, 2019
    289.95
    290.02
    266.09
    268.70
    10,216,287,022
    28,713,849,048
    Jul 10, 2019
    308.85
    313.07
    285.57
    290.00
    11,679,985,167
    30,985,827,113
    Jul 09, 2019
    313.33
    318.22
    305.29
    308.88
    10,055,159,803
    32,998,749,928
    Jul 08, 2019
    305.73
    314.27
    303.50
    313.25
    9,078,905,628
    33,461,369,498
    Jul 07, 2019
    287.60
    310.14
    286.11
    305.70
    8,119,724,981
    32,650,611,906
    Jul 06, 2019
    287.89
    295.99
    286.67
    287.55
    7,674,615,025
    30,707,785,756
    Jul 05, 2019
    284.38
    293.92
    282.69
    288.00
    8,723,493,015
    30,751,916,427
    Jul 04, 2019
    303.03
    303.96
    282.77
    284.52
    8,403,513,106
    30,377,082,394
    Jul 03, 2019
    291.76
    303.34
    291.40
    303.10
    9,926,711,979
    32,356,299,765
    Jul 02, 2019
    293.54
    295.66
    272.60
    291.60
    10,618,413,952
    31,124,332,021
    Jul 01, 2019
    290.27
    301.03
    280.02
    293.64
    10,292,223,948
    31,338,571,563
    Jun 30, 2019
    319.58
    322.79
    290.70
    290.70
    10,303,111,000
    31,020,295,932
    Jun 29, 2019
    311.28
    322.04
    294.75
    320.06
    10,929,374,565
    34,149,263,832
    Jun 28, 2019
    294.14
    313.03
    292.94
    311.23
    11,514,656,820
    33,202,586,960
    Jun 27, 2019
    336.96
    343.43
    278.57
    294.27
    14,038,092,503
    31,389,390,615
    Jun 26, 2019
    317.99
    361.40
    315.95
    336.75
    16,437,084,081
    35,916,727,561
    Jun 25, 2019
    310.68
    318.13
    307.64
    318.13
    9,641,764,965
    33,925,713,000
    Jun 24, 2019
    307.72
    312.33
    299.56
    310.42
    8,205,712,062
    33,100,160,024
    Jun 23, 2019
    309.42
    318.57
    305.76
    307.83
    8,161,062,380
    32,819,043,043
    Jun 22, 2019
    295.12
    315.19
    294.73
    309.38
    10,613,731,255
    32,980,338,717
    Jun 21, 2019
    271.74
    295.30
    271.74
    294.91
    9,331,694,140
    31,433,771,859
    Jun 20, 2019
    269.41
    274.07
    265.50
    271.70
    6,408,981,097
    28,955,655,290
    Jun 19, 2019
    265.06
    270.33
    264.75
    269.43
    5,516,510,947
    28,710,780,975
    Jun 18, 2019
    274.32
    274.32
    263.14
    265.05
    6,205,242,504
    28,240,458,529
    Jun 17, 2019
    269.09
    275.44
    268.35
    274.35
    6,009,795,781
    29,227,567,867
    Jun 16, 2019
    268.90
    278.14
    265.54
    269.22
    9,676,746,453
    28,677,606,760
    Jun 15, 2019
    263.93
    271.51
    262.12
    269.02
    8,126,853,944
    28,652,203,067
    Jun 14, 2019
    256.18
    265.37
    254.15
    264.09
    8,676,891,267
    28,123,338,884
    Jun 13, 2019
    260.91
    262.16
    255.60
    256.17
    8,442,077,836
    27,276,572,627
    Jun 12, 2019
    245.93
    261.02
    244.49
    260.90
    8,645,598,618
    27,777,154,177
    Jun 11, 2019
    247.86
    248.66
    239.83
    245.78
    7,382,269,700
    26,163,906,569
    Jun 10, 2019
    232.83
    247.66
    229.34
    247.52
    8,141,159,848
    26,345,596,475
    Jun 09, 2019
    245.54
    245.97
    229.26
    233.09
    7,566,421,456
    24,806,123,509
    Jun 08, 2019
    251.25
    252.38
    243.23
    245.74
    7,225,996,863
    26,149,221,979
    Jun 07, 2019
    249.34
    254.35
    246.60
    250.93
    8,379,534,528
    26,698,353,830
    Jun 06, 2019
    246.93
    249.94
    238.50
    249.47
    8,265,146,806
    26,540,057,659
    Jun 05, 2019
    241.50
    248.14
    239.98
    247.05
    8,548,917,062
    26,278,874,480
    Jun 04, 2019
    252.51
    252.51
    236.13
    241.34
    10,132,549,747
    25,667,971,281
    Jun 03, 2019
    270.09
    270.33
    251.26
    252.61
    9,375,712,917
    26,863,086,906
    Jun 02, 2019
    265.51
    272.81
    265.04
    270.23
    8,744,111,713
    28,732,949,885
    Jun 01, 2019
    268.43
    273.56
    263.52
    265.39
    9,942,869,852
    28,215,330,784
    May 31, 2019
    256.02
    268.66
    249.11
    268.11
    11,255,023,515
    28,501,098,831
    May 30, 2019
    269.55
    287.20
    247.35
    255.86
    13,604,268,584
    27,194,892,741
    May 29, 2019
    271.78
    273.76
    263.09
    269.46
    9,819,132,174
    28,636,457,373
    May 28, 2019
    272.59
    274.32
    267.51
    271.77
    10,362,846,898
    28,878,512,607
    May 27, 2019
    267.14
    278.51
    265.44
    272.86
    12,074,664,736
    28,991,071,396
    May 26, 2019
    251.72
    269.17
    247.25
    267.07
    9,664,267,731
    28,371,943,145
    May 25, 2019
    249.69
    257.36
    249.09
    251.76
    8,924,985,385
    26,742,086,786
    May 24, 2019
    245.99
    255.26
    243.24
    249.48
    9,929,433,206
    26,497,014,858
    May 23, 2019
    244.67
    247.62
    233.79
    245.97
    10,671,663,487
    26,119,891,327
    May 22, 2019
    255.00
    258.80
    242.73
    244.70
    9,818,257,463
    25,982,060,192
    May 21, 2019
    251.65
    262.11
    248.20
    255.22
    11,545,049,593
    27,095,257,004
    May 20, 2019
    261.27
    261.55
    241.80
    251.86
    10,834,541,285
    26,736,046,292
    May 19, 2019
    234.45
    263.74
    233.76
    261.29
    12,049,250,894
    27,733,299,057
    May 18, 2019
    243.91
    246.36
    233.10
    234.60
    10,933,142,646
    24,896,520,187
    May 17, 2019
    263.85
    266.98
    227.77
    243.76
    16,037,551,694
    25,866,318,005
    May 16, 2019
    246.94
    275.39
    245.80
    264.01
    18,661,465,873
    28,010,958,253
    May 15, 2019
    217.01
    247.45
    216.82
    247.15
    13,460,006,534
    26,219,111,162
    May 14, 2019
    196.74
    217.87
    196.05
    217.15
    12,751,049,755
    23,033,114,137
    May 13, 2019
    187.42
    205.10
    185.31
    196.85
    10,367,149,039
    20,876,934,045
    May 12, 2019
    194.16
    201.88
    183.65
    187.33
    10,326,050,090
    19,864,635,091
    May 11, 2019
    173.14
    203.47
    173.14
    194.30
    12,578,331,654
    20,602,050,120
    May 10, 2019
    170.31
    175.89
    168.99
    173.14
    8,036,919,053
    18,355,936,406
    May 09, 2019
    170.95
    172.88
    167.25
    170.29
    6,546,914,198
    18,051,087,500
    May 08, 2019
    169.90
    172.18
    166.41
    170.95
    6,416,569,598
    18,118,602,844
    May 07, 2019
    172.43
    180.39
    169.69
    169.80
    8,411,140,170
    17,994,460,619
    May 06, 2019
    163.34
    175.76
    159.99
    172.65
    7,540,096,853
    18,294,624,766
    May 05, 2019
    164.02
    165.40
    159.70
    163.45
    5,938,415,562
    17,317,292,591
    May 04, 2019
    167.89
    170.65
    161.79
    164.03
    6,658,100,049
    17,376,070,198
    May 03, 2019
    162.08
    170.07
    161.08
    167.95
    7,299,410,672
    17,789,626,262
    May 02, 2019
    160.85
    162.94
    160.06
    162.12
    6,044,171,062
    17,169,962,760
    May 01, 2019
    162.19
    164.06
    159.66
    160.82
    5,789,172,433
    17,029,616,915
    Apr 30, 2019
    155.17
    162.43
    155.17
    162.17
    6,275,803,460
    17,170,110,493
    Apr 29, 2019
    157.29
    158.33
    153.19
    155.20
    6,053,776,253
    16,430,642,271
    Apr 28, 2019
    158.50
    159.57
    157.13
    157.30
    5,379,894,433
    16,650,076,837
    Apr 27, 2019
    156.27
    160.59
    155.62
    158.43
    5,863,109,118
    16,768,575,998
    Apr 26, 2019
    154.58
    158.03
    152.09
    156.35
    7,505,283,355
    16,545,462,357
    Apr 25, 2019
    165.91
    166.51
    153.85
    154.46
    6,820,332,362
    16,343,573,973
    Apr 24, 2019
    171.35
    171.57
    161.98
    165.83
    7,351,304,156
    17,544,029,659
    Apr 23, 2019
    172.01
    176.85
    170.90
    171.45
    7,097,827,092
    18,136,462,572
    Apr 22, 2019
    170.02
    173.07
    168.73
    171.87
    6,094,878,077
    18,179,292,263
    Apr 21, 2019
    173.72
    174.42
    167.43
    170.05
    6,005,571,688
    17,983,602,095
    Apr 20, 2019
    173.72
    176.71
    171.79
    173.75
    6,142,567,812
    18,373,023,202
    Apr 19, 2019
    173.79
    173.98
    170.62
    173.71
    6,541,053,061
    18,366,130,180
    Apr 18, 2019
    166.91
    175.37
    166.67
    173.81
    6,971,581,464
    18,374,913,022
    Apr 17, 2019
    167.55
    168.94
    165.50
    166.95
    5,596,102,715
    17,647,086,048
    Apr 16, 2019
    161.53
    167.67
    160.89
    167.62
    5,180,105,341
    17,715,913,572
    Apr 15, 2019
    167.90
    168.82
    159.56
    161.57
    5,672,311,824
    17,074,367,783
    Apr 14, 2019
    164.48
    168.59
    162.78
    167.84
    4,846,298,303
    17,734,050,269
    Apr 13, 2019
    164.62
    166.36
    163.01
    164.51
    4,959,301,561
    17,380,468,169
    Apr 12, 2019
    165.34
    166.13
    161.03
    164.74
    6,237,185,309
    17,401,765,647
    Apr 11, 2019
    177.34
    177.49
    162.32
    165.50
    7,859,383,417
    17,479,876,008
    Apr 10, 2019
    176.07
    183.13
    175.23
    177.34
    7,856,924,879
    18,728,058,767
    Apr 09, 2019
    180.22
    180.25
    175.09
    176.11
    7,632,529,578
    18,596,496,042
    Apr 08, 2019
    174.45
    184.38
    174.16
    180.26
    9,304,964,610
    19,031,640,376
    Apr 07, 2019
    165.98
    175.21
    164.93
    174.53
    7,596,176,020
    18,424,576,820
    Apr 06, 2019
    165.51
    172.52
    161.80
    165.95
    7,167,016,221
    17,516,082,778
    Apr 05, 2019
    158.02
    167.22
    157.44
    165.51
    7,531,316,908
    17,468,192,986
    Apr 04, 2019
    161.43
    164.93
    155.24
    158.05
    7,953,123,529
    16,678,477,300
    Apr 03, 2019
    164.01
    178.32
    157.32
    161.46
    10,622,456,246
    17,035,703,564
    Apr 02, 2019
    141.84
    165.23
    141.64
    163.96
    9,826,645,698
    17,297,572,365
    Apr 01, 2019
    141.47
    142.73
    140.74
    141.83
    4,611,999,536
    14,960,828,861
    Mar 31, 2019
    142.14
    142.19
    140.70
    141.51
    4,249,050,197
    14,925,533,137
    Mar 30, 2019
    142.36
    149.61
    141.03
    142.09
    5,144,662,127
    14,984,615,423
    Mar 29, 2019
    139.34
    142.55
    138.05
    142.50
    5,125,602,702
    15,025,361,637
    Mar 28, 2019
    141.01
    141.01
    138.43
    139.42
    4,163,212,475
    14,698,609,599
    Mar 27, 2019
    135.45
    141.08
    135.34
    140.99
    5,228,240,093
    14,862,394,451
    Mar 26, 2019
    135.05
    135.46
    133.76
    135.46
    4,499,271,679
    14,277,816,266
    Mar 25, 2019
    137.08
    137.70
    133.49
    135.03
    4,480,516,753
    14,230,733,149
    Mar 24, 2019
    138.32
    138.38
    136.31
    136.99
    4,266,845,458
    14,434,995,337
    Mar 23, 2019
    137.04
    139.39
    136.91
    138.24
    4,436,568,613
    14,565,143,357
    Mar 22, 2019
    136.56
    138.79
    136.23
    137.18
    4,490,899,266
    14,451,740,115
    Mar 21, 2019
    140.48
    141.00
    135.86
    136.64
    5,087,247,796
    14,392,427,839
    Mar 20, 2019
    140.48
    140.95
    138.31
    140.69
    4,664,134,462
    14,817,151,375
    Mar 19, 2019
    139.25
    140.99
    139.14
    140.52
    4,251,488,129
    14,797,612,389
    Mar 18, 2019
    140.10
    142.27
    138.84
    139.37
    4,551,739,879
    14,675,181,094
    Mar 17, 2019
    142.24
    142.37
    139.32
    140.00
    3,827,157,729
    14,739,201,597
    Mar 16, 2019
    137.91
    144.56
    137.91
    142.40
    4,839,003,569
    14,989,691,491
    Mar 15, 2019
    133.57
    138.40
    133.57
    137.69
    4,506,861,856
    14,492,364,551
    Mar 14, 2019
    133.20
    135.18
    132.75
    133.71
    4,476,532,147
    14,071,628,064
    Mar 13, 2019
    134.61
    134.61
    132.72
    133.26
    4,265,162,099
    14,022,610,219
    Mar 12, 2019
    134.01
    135.27
    130.94
    134.44
    4,709,988,000
    14,144,929,392
    Mar 11, 2019
    136.85
    137.35
    133.10
    133.83
    4,689,807,419
    14,079,044,648
    Mar 10, 2019
    138.18
    138.27
    135.69
    136.76
    4,578,438,499
    14,384,860,876
    Mar 09, 2019
    134.89
    139.12
    134.68
    137.97
    5,011,918,715
    14,509,873,018
    Mar 08, 2019
    138.31
    139.50
    133.56
    135.13
    4,678,816,794
    14,209,542,041
    Mar 07, 2019
    138.94
    140.86
    137.27
    138.03
    4,339,206,292
    14,513,398,954
    Mar 06, 2019
    137.96
    139.97
    136.15
    138.79
    4,589,054,219
    14,590,867,639
    Mar 05, 2019
    127.79
    138.23
    126.74
    137.82
    4,764,849,990
    14,492,117,352
    Mar 04, 2019
    132.16
    132.73
    125.40
    127.77
    4,008,171,341
    13,432,896,659
    Mar 03, 2019
    134.79
    135.85
    131.33
    132.25
    3,454,374,053
    13,900,679,027
    Mar 02, 2019
    136.35
    137.18
    132.44
    134.21
    3,747,176,425
    14,103,698,392
    Mar 01, 2019
    136.84
    139.00
    136.43
    136.44
    3,756,124,824
    14,335,957,425
    Feb 28, 2019
    136.28
    138.85
    135.66
    136.75
    4,535,438,953
    14,365,118,213
    Feb 27, 2019
    138.03
    141.34
    131.60
    136.13
    4,469,776,860
    14,298,070,644
    Feb 26, 2019
    139.65
    139.98
    136.58
    138.09
    3,791,292,839
    14,502,464,167
    Feb 25, 2019
    135.50
    142.53
    135.48
    139.82
    4,914,392,068
    14,682,597,926
    Feb 24, 2019
    158.90
    165.55
    135.85
    135.85
    5,957,715,043
    14,263,873,721
    Feb 23, 2019
    148.68
    159.13
    147.33
    158.80
    4,519,468,458
    16,670,632,412
    Feb 22, 2019
    146.07
    149.27
    145.21
    149.09
    3,731,099,284
    15,649,961,167
    Feb 21, 2019
    149.35
    149.35
    144.56
    146.13
    3,995,766,856
    15,337,145,738
    Feb 20, 2019
    145.17
    149.55
    142.50
    149.55
    4,500,094,965
    15,694,462,393
    Feb 19, 2019
    146.40
    149.93
    145.13
    145.35
    5,310,842,625
    15,250,901,019
    Feb 18, 2019
    133.03
    147.69
    133.00
    146.10
    5,387,525,773
    15,327,852,479
    Feb 17, 2019
    123.18
    134.46
    123.09
    133.60
    4,236,081,130
    14,014,695,490
    Feb 16, 2019
    122.40
    124.13
    122.30
    123.26
    2,905,833,287
    12,928,550,184
    Feb 15, 2019
    121.45
    123.66
    121.37
    122.10
    3,021,741,615
    12,805,280,766
    Feb 14, 2019
    122.42
    124.45
    121.33
    121.39
    3,331,701,628
    12,729,213,675
    Feb 13, 2019
    122.54
    125.55
    121.61
    122.55
    3,386,585,799
    12,849,605,819
    Feb 12, 2019
    121.18
    123.47
    119.60
    122.57
    3,149,576,429
    12,849,965,121
    Feb 11, 2019
    124.87
    124.87
    120.31
    121.30
    3,222,473,887
    12,714,795,026
    Feb 10, 2019
    119.41
    124.85
    117.11
    124.81
    3,148,766,590
    13,080,881,910
    Feb 09, 2019
    119.21
    120.69
    118.00
    119.43
    2,884,650,400
    12,515,870,173
    Feb 08, 2019
    104.65
    119.81
    104.19
    119.27
    3,656,841,347
    12,496,945,336
    Feb 07, 2019
    104.84
    106.06
    104.41
    104.54
    2,326,764,622
    10,951,652,648
    Feb 06, 2019
    107.57
    107.57
    102.93
    104.92
    2,593,048,199
    10,990,266,833
    Feb 05, 2019
    107.63
    108.13
    106.91
    107.44
    2,515,863,999
    11,253,035,388
    Feb 04, 2019
    107.63
    108.70
    107.07
    107.82
    2,491,888,675
    11,290,969,364
    Feb 03, 2019
    110.49
    110.83
    106.56
    107.49
    2,519,334,757
    11,254,870,706
    Feb 02, 2019
    107.47
    110.65
    106.76
    110.43
    2,385,157,838
    11,560,765,573
    Feb 01, 2019
    107.15
    108.64
    105.05
    107.61
    2,541,271,519
    11,263,815,610
    Jan 31, 2019
    108.90
    110.46
    106.53
    107.06
    2,828,796,031
    11,204,735,502
    Jan 30, 2019
    105.41
    109.45
    104.84
    108.91
    2,874,370,355
    11,396,282,341
    Jan 29, 2019
    106.72
    107.17
    104.00
    105.60
    2,900,418,606
    11,048,347,342
    Jan 28, 2019
    113.29
    113.69
    103.34
    106.59
    3,366,895,505
    11,150,461,958
    Jan 27, 2019
    116.51
    116.69
    113.41
    113.41
    2,775,888,287
    11,861,671,822
    Jan 26, 2019
    116.37
    118.08
    115.98
    116.49
    2,412,181,169
    12,182,338,148
    Jan 25, 2019
    117.59
    117.80
    115.83
    116.38
    2,606,881,898
    12,168,932,300
    Jan 24, 2019
    117.46
    118.03
    116.01
    117.36
    2,520,843,420
    12,269,992,351
    Jan 23, 2019
    118.71
    119.42
    116.38
    117.45
    2,556,952,198
    12,277,481,872
    Jan 22, 2019
    117.11
    119.66
    114.68
    118.75
    2,552,507,405
    12,410,972,241
    Jan 21, 2019
    119.64
    119.72
    116.16
    117.16
    2,421,720,343
    12,242,940,197
    Jan 20, 2019
    124.63
    125.07
    118.70
    119.47
    2,964,108,269
    12,483,136,112
    Jan 19, 2019
    121.61
    125.90
    121.16
    124.52
    3,048,261,797
    13,007,954,846
    Jan 18, 2019
    123.65
    123.84
    120.24
    121.01
    2,305,389,800
    12,639,234,713
    Jan 17, 2019
    123.57
    124.27
    120.82
    123.74
    2,594,091,285
    12,922,347,330
    Jan 16, 2019
    121.81
    127.12
    121.44
    123.55
    2,746,469,340
    12,899,812,275
    Jan 15, 2019
    129.17
    130.74
    120.31
    122.03
    2,735,449,164
    12,739,543,688
    Jan 14, 2019
    116.98
    130.86
    116.97
    129.07
    2,798,085,735
    13,471,754,802
    Jan 13, 2019
    125.91
    126.27
    116.09
    116.90
    2,268,263,944
    12,199,288,487
    Jan 12, 2019
    127.53
    128.67
    125.45
    125.97
    2,212,109,224
    13,143,426,379
    Jan 11, 2019
    127.81
    130.17
    125.24
    127.55
    2,667,585,234
    13,306,214,134
    Jan 10, 2019
    150.84
    152.15
    126.53
    128.63
    3,397,734,456
    13,416,263,931
    Jan 09, 2019
    150.55
    153.62
    150.29
    150.80
    2,369,241,197
    15,726,845,711
    Jan 08, 2019
    151.97
    153.63
    148.67
    150.36
    2,459,808,140
    15,677,889,902
    Jan 07, 2019
    157.81
    158.45
    151.15
    151.70
    2,712,108,388
    15,814,868,678
    Jan 06, 2019
    155.80
    159.37
    152.09
    157.75
    3,231,294,371
    16,442,429,109
    Jan 05, 2019
    154.34
    160.82
    154.34
    155.64
    3,338,211,928
    16,219,974,745
    Jan 04, 2019
    148.91
    156.88
    147.91
    154.58
    3,126,192,535
    16,107,068,093
    Jan 03, 2019
    155.20
    155.86
    147.20
    149.14
    2,676,164,880
    15,536,849,936
    Jan 02, 2019
    141.52
    156.93
    140.65
    155.05
    3,328,240,369
    16,150,049,902
    Jan 01, 2019
    133.42
    141.40
    132.65
    140.82
    2,258,709,868
    14,665,318,370
    Dec 31, 2018
    140.03
    140.18
    132.52
    133.37
    2,358,360,234
    13,886,837,730
    Dec 30, 2018
    137.63
    140.69
    133.98
    139.86
    2,660,086,834
    14,560,066,114
    Dec 29, 2018
    138.47
    147.03
    134.57
    138.02
    3,169,029,972
    14,365,797,196
    Dec 28, 2018
    116.90
    137.65
    115.69
    137.65
    3,130,201,009
    14,324,511,544
    Dec 27, 2018
    131.92
    132.68
    115.65
    116.58
    2,612,804,378
    12,129,493,222
    Dec 26, 2018
    129.89
    136.68
    126.29
    131.87
    2,720,469,126
    13,717,858,346
    Dec 25, 2018
    141.00
    141.00
    125.11
    129.84
    3,298,280,609
    13,505,089,290
    Dec 24, 2018
    130.64
    157.67
    130.64
    140.24
    4,370,343,387
    14,583,457,939
    Dec 23, 2018
    117.27
    133.08
    117.27
    130.77
    3,579,715,061
    13,595,887,732
    Dec 22, 2018
    109.46
    116.76
    107.50
    116.76
    2,338,772,939
    12,137,481,655
    Dec 21, 2018
    115.84
    119.09
    107.58
    109.50
    2,632,539,990
    11,380,357,569
    Dec 20, 2018
    101.09
    117.17
    100.64
    116.22
    3,063,842,618
    12,076,674,310
    Dec 19, 2018
    101.68
    108.55
    100.69
    101.27
    2,456,482,115
    10,521,416,481
    Dec 18, 2018
    95.11
    101.32
    92.97
    101.11
    2,277,514,076
    10,503,295,749
    Dec 17, 2018
    85.38
    96.81
    85.38
    95.13
    2,101,453,024
    9,880,456,239
    Dec 16, 2018
    84.47
    87.57
    84.47
    85.26
    1,565,817,037
    8,853,567,311
    Dec 15, 2018
    84.28
    85.34
    82.83
    84.44
    1,496,176,898
    8,766,638,124
    Dec 14, 2018
    86.63
    87.14
    83.23
    84.31
    1,651,491,877
    8,751,209,554
    Dec 13, 2018
    90.66
    91.11
    85.52
    86.54
    1,754,475,622
    8,981,108,543
    Dec 12, 2018
    88.61
    92.24
    88.26
    90.59
    1,533,050,103
    9,400,044,026
    Dec 11, 2018
    91.58
    92.78
    87.69
    88.95
    1,707,497,898
    9,227,301,064
    Dec 10, 2018
    94.99
    96.26
    90.65
    91.69
    1,756,437,577
    9,509,816,315
    Dec 09, 2018
    92.04
    98.90
    91.03
    95.14
    1,875,567,180
    9,866,414,732
    Dec 08, 2018
    93.41
    97.06
    86.83
    92.16
    1,855,759,401
    9,555,327,946
    Dec 07, 2018
    91.65
    96.09
    83.47
    93.29
    2,554,304,530
    9,671,177,427
    Dec 06, 2018
    102.45
    104.10
    91.76
    91.76
    2,310,716,932
    9,510,417,097
    Dec 05, 2018
    110.34
    110.60
    102.48
    102.48
    1,990,157,607
    10,618,884,099
    Dec 04, 2018
    108.80
    113.14
    107.40
    110.21
    1,748,116,495
    11,418,617,063
    Dec 03, 2018
    116.38
    116.62
    107.42
    108.93
    1,772,756,193
    11,282,911,404
    Dec 02, 2018
    118.27
    120.56
    116.09
    116.39
    1,856,199,149
    12,053,770,487
    Dec 01, 2018
    113.40
    120.84
    111.62
    118.64
    2,131,475,768
    12,284,117,522
    Nov 30, 2018
    117.73
    119.42
    111.74
    113.17
    2,020,748,396
    11,716,096,076
    Nov 29, 2018
    122.72
    123.23
    115.30
    117.54
    2,196,099,151
    12,166,285,642
    Nov 28, 2018
    110.20
    126.05
    110.20
    122.44
    2,673,470,000
    12,670,491,119
    Nov 27, 2018
    107.91
    111.84
    102.45
    110.01
    2,320,010,000
    11,382,216,773
    Nov 26, 2018
    116.34
    118.20
    104.89
    108.34
    2,139,490,000
    11,206,775,318
    Nov 25, 2018
    113.13
    118.88
    101.77
    116.45
    2,466,750,000
    12,043,900,588
    Nov 24, 2018
    123.30
    126.79
    110.83
    113.49
    1,800,960,000
    11,735,901,799
    Nov 23, 2018
    126.42
    127.03
    119.56
    123.30
    1,998,010,000
    12,747,016,419
    Nov 22, 2018
    136.81
    137.74
    126.71
    126.71
    1,792,150,000
    13,097,009,562
    Nov 21, 2018
    131.14
    138.89
    125.76
    136.70
    2,685,930,000
    14,127,420,909
    Nov 20, 2018
    148.81
    151.25
    126.36
    130.34
    3,134,410,000
    13,467,303,239
    Nov 19, 2018
    177.18
    177.18
    147.85
    149.18
    2,745,160,000
    15,410,551,811
    Nov 18, 2018
    174.18
    179.15
    174.18
    177.07
    1,810,920,000
    18,288,411,984
    Nov 17, 2018
    175.36
    175.85
    172.87
    174.00
    1,832,800,000
    17,968,221,715
    Nov 16, 2018
    180.87
    181.35
    173.13
    175.18
    2,015,330,000
    18,086,156,169
    Nov 15, 2018
    181.90
    184.25
    170.19
    180.81
    2,638,410,000
    18,663,659,629
    Nov 14, 2018
    206.53
    207.05
    174.08
    181.40
    2,595,330,000
    18,721,032,761
    Nov 13, 2018
    210.15
    210.52
    206.14
    206.83
    1,610,260,000
    21,341,261,802
    Nov 12, 2018
    211.51
    212.62
    208.92
    210.42
    1,452,380,000
    21,707,637,540
    Nov 11, 2018
    212.48
    213.00
    208.87
    211.34
    1,501,600,000
    21,798,464,881
    Nov 10, 2018
    209.98
    213.86
    209.81
    212.53
    1,377,760,000
    21,917,195,708
    Nov 09, 2018
    211.99
    213.32
    209.52
    210.07
    1,554,750,000
    21,659,329,261
    Nov 08, 2018
    217.33
    218.34
    212.20
    212.23
    1,769,080,000
    21,877,424,057
    Nov 07, 2018
    218.90
    221.65
    216.80
    217.18
    1,927,830,000
    22,383,497,662
    Nov 06, 2018
    209.47
    218.45
    207.89
    218.45
    1,856,940,000
    22,445,690,692
    Nov 05, 2018
    207.10
    210.82
    206.57
    209.09
    1,613,510,000
    21,540,996,877
    Nov 04, 2018
    200.16
    211.27
    198.99
    207.49
    1,749,300,000
    21,371,416,840
    Nov 03, 2018
    200.74
    200.74
    199.53
    200.19
    1,307,150,000
    20,615,439,151
    Nov 02, 2018
    198.98
    201.27
    198.76
    200.64
    1,451,870,000
    20,657,629,735
    Nov 01, 2018
    197.54
    203.75
    197.33
    198.87
    1,336,700,000
    20,472,105,764
    Oct 31, 2018
    197.65
    198.34
    196.53
    197.38
    1,442,380,000
    20,314,628,127
    Oct 30, 2018
    197.20
    198.12
    196.35
    197.56
    1,363,500,000
    20,328,580,026
    Oct 29, 2018
    205.17
    205.60
    195.73
    197.25
    1,517,230,000
    20,292,811,278
    Oct 28, 2018
    204.51
    205.92
    203.52
    205.37
    1,139,140,000
    21,123,907,349
    Oct 27, 2018
    203.36
    206.08
    203.13
    204.21
    1,084,810,000
    21,000,852,987
    Oct 26, 2018
    202.34
    204.78
    201.55
    203.33
    1,161,310,000
    20,906,130,835
    Oct 25, 2018
    203.87
    204.13
    201.82
    202.72
    1,102,900,000
    20,839,259,066
    Oct 24, 2018
    204.13
    205.58
    203.35
    203.85
    1,102,220,000
    20,951,603,018
    Oct 23, 2018
    204.02
    205.15
    201.91
    204.34
    1,237,490,000
    20,997,181,867
    Oct 22, 2018
    205.17
    206.93
    203.38
    204.04
    1,328,980,000
    20,962,977,292
    Oct 21, 2018
    205.39
    208.16
    204.62
    205.14
    1,190,300,000
    21,071,630,786
    Oct 20, 2018
    203.52
    206.22
    203.09
    205.43
    1,238,780,000
    21,097,037,289
    Oct 19, 2018
    203.26
    204.66
    201.84
    203.73
    1,264,480,000
    20,917,973,393
    Oct 18, 2018
    207.40
    208.47
    201.74
    203.35
    1,365,860,000
    20,875,341,345
    Oct 17, 2018
    210.22
    211.13
    205.93
    207.08
    1,444,130,000
    21,254,117,736
    Oct 16, 2018
    209.63
    212.17
    207.98
    210.12
    1,532,280,000
    21,561,538,445
    Oct 15, 2018
    195.27
    222.12
    194.16
    209.70
    2,865,830,000
    21,514,574,462
    Oct 14, 2018
    199.69
    201.83
    195.24
    195.72
    1,169,260,000
    20,075,397,007
    Oct 13, 2018
    196.36
    201.28
    196.36
    199.84
    1,167,610,000
    20,494,529,773
    Oct 12, 2018
    188.71
    199.40
    188.71
    196.73
    1,487,900,000
    20,171,157,774
    Oct 11, 2018
    225.61
    225.61
    189.28
    189.50
    2,167,620,000
    19,426,181,717
    Oct 10, 2018
    227.62
    227.71
    224.50
    225.77
    1,384,040,000
    23,139,713,070
    Oct 09, 2018
    229.71
    230.16
    226.40
    227.98
    1,405,130,000
    23,361,891,401
    Oct 08, 2018
    226.51
    230.77
    224.56
    229.26
    1,470,740,000
    23,487,673,000
    Oct 07, 2018
    225.44
    226.37
    223.00
    226.12
    1,470,480,000
    23,161,767,973
    Oct 06, 2018
    227.55
    227.93
    224.25
    225.12
    1,505,070,000
    23,054,817,089
    Oct 05, 2018
    222.27
    228.32
    220.96
    227.60
    1,547,330,000
    23,304,234,601
    Oct 04, 2018
    220.45
    226.15
    220.09
    222.22
    1,479,500,000
    22,748,580,859
    Oct 03, 2018
    226.41
    226.46
    213.97
    220.49
    1,683,930,000
    22,567,089,086
    Oct 02, 2018
    231.10
    231.17
    225.84
    227.18
    1,542,080,000
    23,247,403,474

About Ethereum

What Is Ethereum?

Ethereum is a smart contract platform that enables developers to build decentralized applications (DApps) on its blockchain. Ether (ETH) is the native digital currency of the Ethereum platform.

Ethereum is supported in part by the Ethereum Foundation, a non-profit that is part of the larger Ethereum ecosystem including enterprise Ethereum consortiums like the Ethereum Enterprise Alliance.

How Does Ethereum Work?

Vitalik Buterin first conceptualized Ethereum in 2013 with the idea of developing an open-source blockchain platform different from Bitcoin (BTC), thus pioneering smart contracts. On the Ethereum blockchain, a smart contract behaves like a self-operating computer program that automatically executes when specific conditions are met. Blockchain allows smart contracts’ code to be run exactly as programmed without any possibility of downtime, censorship, fraud or third-party interference.

The Ethereum network went live on July 30, 2015, with 73 million Ether pre-mined.

How Do You Mine Ethereum?

Ethereum mining is currently based on a proof-of-work (PoW) protocol (like Bitcoin), with future plans to switch to proof-of-stake. Ethereum mining works when miners use their computational power to solve a mathematical problem (finding the hash of a block’s unique header metadata). The first miner to successfully solve the problem (find the hash) then broadcasts that the block has been mined to the entire Ethereum network for other nodes to validate and add the block to the blockchain.

The Ethereum blockchain was supposed to migrate from a PoW system to the less energy-investive proof-of-stake system (PoS) system in January 2020, but the deadline was not met. A switch to PoS and the release of Ethereum 2.0 is still expected for later in 2020.

Ethereum mining is based on the Ethash algorithm, and ETH miners originally received a block reward of 5 ETH per block when the network first went live. In the end of 2017, the Byzantine hard fork of the Ethereum blockchain lowered the block rewards from 5 ETH to 3 ETH. In early 2019, the reward was again lowered to 2 ETH in what is known as “the thirdening.”

The Ethash proof-of-work protocol makes it not profitable to use ASICs to mine (unlike Bitcoin). Each Ethereum block aims to take an average of 12 seconds to be mined, and the level of difficulty of mining is proportional to the total amount of computer power (or network’s hashrate) being used to mine Ethereum.

Ethereum transactions are called “gas” and they are responsible for powering operations on the entire network, meaning you have to spend your “gas” (Ether) in order to make changes to the blockchain. Ethereum also has a Turing complete internal code.

What Is Ethereum Used For?

The Ethereum platform is used by developers to build new kinds of DApps, which can have a variety of uses ranging from the creation of new digital assets and uncensorable web apps to building decentralized autonomous organizations and more. Anyone around the world is able to freely connect to the Ethereum network.

Ether, the native currency of the Ethereum blockchain, is also used as digital money and can be sent to anyone in the world instantly. Ether can be used as a form of payment or a store of value.

How Do You Buy Ethereum?

If you are not mining the Ethereum blockchain (which can be prohibitively expensive unless you are a professional miner), you can buy Ethereum on a cryptocurrency exchange. For the latest list of exchanges and trading pairs for this cryptocurrency, click on our market pairs tab. Make sure to do your own research before choosing an exchange. You can also store your Ether on an exchange or a hot or cold wallet.

Ethereum Statistics

Ethereum Price$238.20 USD
Ethereum ROI
8,312.15%
Market Rank#2
Market Cap$26,479,059,845 USD
24 Hour Volume$13,201,699,230 USD
Circulating Supply111,163,078 ETH
Total Supply111,163,078 ETH
Max SupplyNo 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 /
$95.18 USD
90 Day High / Low
$249.98 USD /
$95.18 USD
30 Day High / Low
$244.05 USD /
$180.72 USD
7 Day High / Low
$244.05 USD /
$200.26 USD
24 Hour High / Low
$241.68 USD /
$230.05 USD
Yesterday's High / Low
$244.05 USD /
$230.05 USD
Yesterday's Open / Close
$242.35 USD /
$230.98 USD
Yesterday's Change$-11.38 USD (-4.69%)
Yesterday's Volume$12,234,904,813 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.