×
Get our crypto and blockchain news delivered to your inbox, daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Criptomonedas:  4,904Mercados:  20,818Cap. de Mercado:  $203,157,388,528Volumen de 24 horas:  $49,381,197,592Dominio BTC:  66.8%
Cap. de Mercado:  $203,157,388,528Volumen de 24 horas:  $49,381,197,592Dominio BTC:  66.8%Criptomonedas:  4,904Mercados:  20,818

Ethereum (ETH)

$148.80 USD (-0.21%)
0.01982613 BTC (0.31%)
Comprar
Cambiar
Jugar
Crypto Credit
  • Cap. de Mercado
    $16,195,117,995 USD
    2,157,868 BTC
  • Volumen (24h)
    $5,843,451,239 USD
    778,593 BTC
  • Acciones en circulación
    108,839,628 ETH
  • Historical data for Ethereum

    Currency in USD
    Loading...
    FechaAbrir*ElevarDisminuirCerrar**VolumenCap. de Mercado
    Fecha
    FechaAbrir*ElevarDisminuirCerrar**VolumenCap. de Mercado
    Dec 07, 2019
    149.20
    149.80
    148.37
    148.77
    5,911,233,284
    16,191,247,024
    Dec 06, 2019
    149.40
    149.67
    147.61
    149.19
    6,458,766,441
    16,235,876,301
    Dec 05, 2019
    146.69
    153.16
    145.46
    149.25
    6,745,910,228
    16,240,052,430
    Dec 04, 2019
    147.92
    150.68
    145.00
    146.75
    7,865,937,094
    15,966,157,442
    Dec 03, 2019
    149.06
    150.31
    146.00
    147.96
    6,204,379,850
    16,095,928,402
    Dec 02, 2019
    151.18
    152.12
    147.61
    149.06
    6,670,561,362
    16,214,125,032
    Dec 01, 2019
    152.49
    152.49
    147.07
    151.19
    7,102,780,298
    16,443,650,814
    Nov 30, 2019
    155.29
    156.69
    151.23
    152.54
    6,565,950,868
    16,589,132,426
    Nov 29, 2019
    151.77
    156.85
    151.46
    155.30
    7,503,898,278
    16,887,922,522
    Nov 28, 2019
    153.07
    156.61
    151.09
    151.72
    7,346,531,960
    16,496,129,470
    Nov 27, 2019
    148.40
    154.89
    143.53
    153.01
    8,778,095,308
    16,634,910,472
    Nov 26, 2019
    146.40
    150.00
    145.22
    148.97
    7,648,516,297
    16,193,326,033
    Nov 25, 2019
    142.70
    150.21
    133.80
    146.48
    10,962,753,356
    15,921,080,564
    Nov 24, 2019
    153.43
    153.97
    142.83
    142.83
    7,782,769,098
    15,523,459,920
    Nov 23, 2019
    150.21
    154.10
    147.60
    153.42
    8,289,198,330
    16,671,705,910
    Nov 22, 2019
    161.51
    163.03
    142.34
    150.27
    12,020,749,863
    16,327,536,038
    Nov 21, 2019
    175.67
    176.21
    159.37
    161.46
    8,546,371,325
    17,541,867,626
    Nov 20, 2019
    177.42
    178.99
    175.29
    175.70
    7,205,785,149
    19,086,228,092
    Nov 19, 2019
    180.50
    182.53
    175.20
    177.46
    7,536,699,743
    19,274,876,583
    Nov 18, 2019
    185.04
    186.93
    179.18
    180.56
    7,787,662,111
    19,609,782,345
    Nov 17, 2019
    183.35
    188.19
    182.34
    185.12
    7,364,325,471
    20,102,654,601
    Nov 16, 2019
    180.50
    184.16
    179.99
    183.35
    6,789,888,120
    19,908,020,821
    Nov 15, 2019
    186.06
    186.25
    179.38
    180.52
    8,815,678,477
    19,598,770,324
    Nov 14, 2019
    188.27
    188.63
    184.99
    186.00
    7,872,664,470
    20,191,206,220
    Nov 13, 2019
    186.94
    189.33
    185.94
    188.26
    7,343,173,596
    20,434,064,781
    Nov 12, 2019
    185.56
    187.95
    184.19
    186.84
    7,792,186,666
    20,278,071,676
    Nov 11, 2019
    189.50
    190.34
    185.09
    185.49
    7,877,424,106
    20,128,792,760
    Nov 10, 2019
    184.94
    190.92
    184.69
    189.48
    8,752,784,211
    20,559,121,065
    Nov 09, 2019
    184.31
    185.84
    183.90
    185.03
    7,277,418,704
    20,074,095,541
    Nov 08, 2019
    187.92
    188.82
    182.54
    184.21
    9,176,780,911
    19,983,058,356

Acerca de 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.

Estadísticas de Ethereum

Ethereum Price
$148.80 USD
Ethereum ROI
5,155.45%
Nivel de mercado
#2
Cap. de Mercado
$16,195,117,995 USD
Volumen de 24 horas
$5,843,451,239 USD
Acciones en circulación
108,839,628 ETH
Acciones totales
108,839,628 ETH
Acciones máximas
Sin datos
Máximos en todos los tiempos
$1,432.88 USD
(Jan 13, 2018)
Mínimos en todos los tiempos
$0.420897 USD
(Oct 21, 2015)
Máximos/mínimos en 52 semanas
$361.40 USD /
$82.83 USD
Máximos/mínimos en 90 días
$222.87 USD /
$133.80 USD
Máximos/mínimos en 30 días
$190.92 USD /
$133.80 USD
Máximos/mínimos en 7 días
$153.16 USD /
$145.00 USD
Máximos/mínimos en 24 horas
$149.73 USD /
$148.31 USD
Máximos/mínimos de ayer
$149.80 USD /
$148.37 USD
Apertura/cierre de ayer
$149.20 USD /
$148.77 USD
Cambio de ayer
$-0.429444 USD (-0.29%)
Volumen de ayer
$5,911,233,284 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.