Kryptowährungen:   •  Märkte:   •  Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %
Werben
Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %  •  Kryptowährungen:   •  Märkte: 
  Geschlossen
Ethereum Ethereum (ETH)
253.25 USD (5.50%)
0.03187778 BTC (-2.16%)

Kaufen

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your 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

Earn Interest on EUR & Stablecoins

Marktkapitalisierung
26,877,746,244 USD
3,383,173 BTC
Volumen (24 Std)
11,701,261,063 USD
1,472,869 BTC
Umlaufversorgung
106,129,510 ETH

Historische Daten für Ethereum

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
18. Mai 2019 243.91 246.36 233.10 234.60 10,933,142,646 24,896,520,187
17. Mai 2019 263.85 266.98 227.77 243.76 16,037,551,694 25,866,318,005
16. Mai 2019 246.94 275.39 245.80 264.01 18,661,465,873 28,010,958,253
15. Mai 2019 217.01 247.45 216.82 247.15 13,460,006,534 26,219,111,162
14. Mai 2019 196.74 217.87 196.05 217.15 12,751,049,755 23,033,114,137
13. Mai 2019 187.42 205.10 185.31 196.85 10,367,149,039 20,876,934,045
12. Mai 2019 194.16 201.88 183.65 187.33 10,326,050,090 19,864,635,091
11. Mai 2019 173.14 203.47 173.14 194.30 12,578,331,654 20,602,050,120
10. Mai 2019 170.31 175.89 168.99 173.14 8,036,919,053 18,355,936,406
9. Mai 2019 170.95 172.88 167.25 170.29 6,546,914,198 18,051,087,500
8. Mai 2019 169.90 172.18 166.41 170.95 6,416,569,598 18,118,602,844
7. Mai 2019 172.43 180.39 169.69 169.80 8,411,140,170 17,994,460,619
6. Mai 2019 163.34 175.76 159.99 172.65 7,540,096,853 18,294,624,766
5. Mai 2019 164.02 165.40 159.70 163.45 5,938,415,562 17,317,292,591
4. Mai 2019 167.89 170.65 161.79 164.03 6,658,100,049 17,376,070,198
3. Mai 2019 162.08 170.07 161.08 167.95 7,299,410,672 17,789,626,262
2. Mai 2019 160.85 162.94 160.06 162.12 6,044,171,062 17,169,962,760
1. Mai 2019 162.19 164.06 159.66 160.82 5,789,172,433 17,029,616,915
30. Apr. 2019 155.17 162.43 155.17 162.17 6,275,803,460 17,170,110,493
29. Apr. 2019 157.29 158.33 153.19 155.20 6,053,776,253 16,430,642,271
28. Apr. 2019 158.50 159.57 157.13 157.30 5,379,894,433 16,650,076,837
27. Apr. 2019 156.27 160.59 155.62 158.43 5,863,109,118 16,768,575,998
26. Apr. 2019 154.58 158.03 152.09 156.35 7,505,283,355 16,545,462,357
25. Apr. 2019 165.91 166.51 153.85 154.46 6,820,332,362 16,343,573,973
24. Apr. 2019 171.35 171.57 161.98 165.83 7,351,304,156 17,544,029,659
23. Apr. 2019 172.01 176.85 170.90 171.45 7,097,827,092 18,136,462,572
22. Apr. 2019 170.02 173.07 168.73 171.87 6,094,878,077 18,179,292,263
21. Apr. 2019 173.72 174.42 167.43 170.05 6,005,571,688 17,983,602,095
20. Apr. 2019 173.72 176.71 171.79 173.75 6,142,567,812 18,373,023,202
19. Apr. 2019 173.79 173.98 170.62 173.71 6,541,053,061 18,366,130,180
* 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) 253.25 USD
ROI (Ethereum) +8843.79%
Marktrang #2
Marktkapitalisierung 26,877,746,244 USD
Volumen (24 h) 11,701,261,063 USD
Umlaufversorgung 106,129,510 ETH
Gesamtversorgung 106,129,510 ETH
Maximale Versorgung Keine Daten
Allzeithoch 1432.88 USD
(13. Jan. 2018)
Allzeittief 0.420897 USD
(21. Okt. 2015)
52-Wochen Hoch / Tief 723.75 USD /
82.83 USD
90-Tage Hoch / Tief 275.39 USD /
125.40 USD
30-Tage Hoch / Tief 275.39 USD /
152.09 USD
7-Tage Hoch / Tief 275.39 USD /
183.65 USD
24-Stunden Hoch / Tief 253.93 USD /
233.10 USD
Hoch / Tief (Gestern) 246.36 USD /
233.10 USD
Eröffnungs-/Schlusskurs (Gestern) 243.91 USD /
234.60 USD
Änderung (Gestern) $-9.32 USD (-3.82%)
Volumen (Gestern) $10,933,142,646 USD

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