Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %  •  Kryptowährungen:   •  Märkte: 
Marktkapitalisierung:
  • Vol. 24 h:
  • BTC Dominanz: %
  • Kryptowährungen:
  • Märkte:
Ethereum Ethereum (ETH)
137.86 USD (-0.69%)
0.03424858 BTC (-0.46%)

Buy

  • Crypto.com Crypto.com

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

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest

Marktkapitalisierung
14,526,267,882 USD
3,608,664 BTC
Volumen (24 Std)
4,099,266,390 USD
1,018,354 BTC
Umlaufversorgung
105,366,842 ETH

Historische Daten für Ethereum

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
23. März 2019 137.04 139.39 136.91 138.24 4,436,568,613 14,565,143,357
22. März 2019 136.56 138.79 136.23 137.18 4,490,899,266 14,451,740,115
21. März 2019 140.48 141.00 135.86 136.64 5,087,247,796 14,392,427,839
20. März 2019 140.48 140.95 138.31 140.69 4,664,134,462 14,817,151,375
19. März 2019 139.25 140.99 139.14 140.52 4,251,488,129 14,797,612,389
18. März 2019 140.10 142.27 138.84 139.37 4,551,739,879 14,675,181,094
17. März 2019 142.24 142.37 139.32 140.00 3,827,157,729 14,739,201,597
16. März 2019 137.91 144.56 137.91 142.40 4,839,003,569 14,989,691,491
15. März 2019 133.57 138.40 133.57 137.69 4,506,861,856 14,492,364,551
14. März 2019 133.20 135.18 132.75 133.71 4,476,532,147 14,071,628,064
13. März 2019 134.61 134.61 132.72 133.26 4,265,162,099 14,022,610,219
12. März 2019 134.01 135.27 130.94 134.44 4,709,988,000 14,144,929,392
11. März 2019 136.85 137.35 133.10 133.83 4,689,807,419 14,079,044,648
10. März 2019 138.18 138.27 135.69 136.76 4,578,438,499 14,384,860,876
9. März 2019 134.89 139.12 134.68 137.97 5,011,918,715 14,509,873,018
8. März 2019 138.31 139.50 133.56 135.13 4,678,816,794 14,209,542,041
7. März 2019 138.94 140.86 137.27 138.03 4,339,206,292 14,513,398,954
6. März 2019 137.96 139.97 136.15 138.79 4,589,054,219 14,590,867,639
5. März 2019 127.79 138.23 126.74 137.82 4,764,849,990 14,492,117,352
4. März 2019 132.16 132.73 125.40 127.77 4,008,171,341 13,432,896,659
3. März 2019 134.79 135.85 131.33 132.25 3,454,374,053 13,900,679,027
2. März 2019 136.35 137.18 132.44 134.21 3,747,176,425 14,103,698,392
1. März 2019 136.84 139.00 136.43 136.44 3,756,124,824 14,335,957,425
28. Feb. 2019 136.28 138.85 135.66 136.75 4,535,438,953 14,365,118,213
27. Feb. 2019 138.03 141.34 131.60 136.13 4,469,776,860 14,298,070,644
26. Feb. 2019 139.65 139.98 136.58 138.09 3,791,292,839 14,502,464,167
25. Feb. 2019 135.50 142.53 135.48 139.82 4,914,392,068 14,682,597,926
24. Feb. 2019 158.90 165.55 135.85 135.85 5,957,715,043 14,263,873,721
23. Feb. 2019 148.68 159.13 147.33 158.80 4,519,468,458 16,670,632,412
22. Feb. 2019 146.07 149.27 145.21 149.09 3,731,099,284 15,649,961,167
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)

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 137.86 USD
Ethereum ROI +4768.72%
Market Rank #2
Marktkapitalisierung 14,526,267,882 USD
24 Hour Volume 4,099,266,390 USD
Umlaufversorgung 105,366,842 ETH
Gesamtversorgung 105,366,842 ETH
Maximale Versorgung Keine Daten
All Time High 1432.88 USD
(13. Jan. 2018)
All Time Low 0.420897 USD
(21. Okt. 2015)
52 Week High / Low 835.06 USD /
82.83 USD
90 Day High / Low 165.55 USD /
102.93 USD
30 Day High / Low 165.55 USD /
125.40 USD
7 Day High / Low 142.27 USD /
135.86 USD
24 Hour High / Low 139.34 USD /
136.95 USD
Yesterday's High / Low 139.39 USD /
136.91 USD
Yesterday's Open / Close 137.04 USD /
138.24 USD
Yesterday's Change $1.20 USD (+0.88%)
Yesterday's Volume $4,436,568,613 USD

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