Kryptowährungen:   •  Märkte:   •  Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %
Werben
Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %  •  Kryptowährungen:   •  Märkte: 
  Geschlossen
Ethereum Ethereum (ETH)
215.12 USD (6.59%)
0.02199935 BTC (3.00%)

Best Place to Buy Crypto

Umtausch

  • CoinAll.com CoinAll.com

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

Geldbörse

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get an Instant Credit Line & Earn Interest

Marktkapitalisierung
23,006,412,660 USD
2,352,783 BTC
Volumen (24 Std)
9,394,704,666 USD
960,763 BTC
Umlaufversorgung
106,947,806 ETH

Historische Daten für Ethereum

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
17. Juli 2019 199.07 217.98 193.99 211.48 9,387,747,640 22,616,651,114
16. Juli 2019 229.75 234.51 197.38 199.19 9,036,620,494 21,298,941,499
15. Juli 2019 227.97 235.03 210.39 229.78 9,723,674,244 24,566,488,597
14. Juli 2019 269.28 269.64 227.27 227.58 8,578,339,386 24,328,422,207
13. Juli 2019 276.29 276.69 263.07 269.46 6,716,829,429 28,801,816,023
12. Juli 2019 268.69 278.86 268.00 276.28 8,148,936,015 29,526,802,979
11. Juli 2019 289.95 290.02 266.09 268.70 10,216,287,022 28,713,849,048
10. Juli 2019 308.85 313.07 285.57 290.00 11,679,985,167 30,985,827,113
9. Juli 2019 313.33 318.22 305.29 308.88 10,055,159,803 32,998,749,928
8. Juli 2019 305.73 314.27 303.50 313.25 9,078,905,628 33,461,369,498
7. Juli 2019 287.60 310.14 286.11 305.70 8,119,724,981 32,650,611,906
6. Juli 2019 287.89 295.99 286.67 287.55 7,674,615,025 30,707,785,756
5. Juli 2019 284.38 293.92 282.69 288.00 8,723,493,015 30,751,916,427
4. Juli 2019 303.03 303.96 282.77 284.52 8,403,513,106 30,377,082,394
3. Juli 2019 291.76 303.34 291.40 303.10 9,926,711,979 32,356,299,765
2. Juli 2019 293.54 295.66 272.60 291.60 10,618,413,952 31,124,332,021
1. Juli 2019 290.27 301.03 280.02 293.64 10,292,223,948 31,338,571,563
30. Juni 2019 319.58 322.79 290.70 290.70 10,303,111,000 31,020,295,932
29. Juni 2019 311.28 322.04 294.75 320.06 10,929,374,565 34,149,263,832
28. Juni 2019 294.14 313.03 292.94 311.23 11,514,656,820 33,202,586,960
27. Juni 2019 336.96 343.43 278.57 294.27 14,038,092,503 31,389,390,615
26. Juni 2019 317.99 361.40 315.95 336.75 16,437,084,081 35,916,727,561
25. Juni 2019 310.68 318.13 307.64 318.13 9,641,764,965 33,925,713,000
24. Juni 2019 307.72 312.33 299.56 310.42 8,205,712,062 33,100,160,024
23. Juni 2019 309.42 318.57 305.76 307.83 8,161,062,380 32,819,043,043
22. Juni 2019 295.12 315.19 294.73 309.38 10,613,731,255 32,980,338,717
21. Juni 2019 271.74 295.30 271.74 294.91 9,331,694,140 31,433,771,859
20. Juni 2019 269.41 274.07 265.50 271.70 6,408,981,097 28,955,655,290
19. Juni 2019 265.06 270.33 264.75 269.43 5,516,510,947 28,710,780,975
18. Juni 2019 274.32 274.32 263.14 265.05 6,205,242,504 28,240,458,529
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)

Über 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.

Statistiken (Ethereum)
Preis (Ethereum) 215.12 USD
ROI (Ethereum) +7497.00%
Marktrang #2
Marktkapitalisierung 23,006,412,660 USD
Volumen (24 h) 9,394,704,666 USD
Umlaufversorgung 106,947,806 ETH
Gesamtversorgung 106,947,806 ETH
Maximale Versorgung Keine Daten
Allzeithoch 1432.88 USD
(13. Jan. 2018)
Allzeittief 0.420897 USD
(21. Okt. 2015)
52-Wochen Hoch / Tief 483.70 USD /
82.83 USD
90-Tage Hoch / Tief 361.40 USD /
152.09 USD
30-Tage Hoch / Tief 361.40 USD /
193.99 USD
7-Tage Hoch / Tief 278.86 USD /
193.99 USD
24-Stunden Hoch / Tief 220.53 USD /
193.99 USD
Hoch / Tief (Gestern) 217.98 USD /
193.99 USD
Eröffnungs-/Schlusskurs (Gestern) 199.07 USD /
211.48 USD
Änderung (Gestern) $12.42 USD (+6.24%)
Volumen (Gestern) $9,387,747,640 USD

Die ungefähre Rendite bei Kauf zum Zeitpunkt der Markteinführung (oder zum frühesten bekannten Preis).