Criptomonedas:   •  Mercados:   •  Cap. de Mercado:   •  Volumen de 24 horas:   •  Dominio BTC:  %
Anunciar
Cap. de Mercado:   •  Volumen de 24 horas:   •  Dominio BTC:  %  •  Criptomonedas:   •  Mercados: 
  Close
Ethereum Ethereum (ETH)
168.88 USD (-2.41%)
0.03210937 BTC (-1.60%)

Buy

  • Crypto.com Crypto.com

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

Cambiar

  • CoinAll.com CoinAll.com

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

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Cap. de Mercado
17,860,297,688 USD
3,395,741 BTC
Volumen (24h)
6,028,513,119 USD
1,146,188 BTC
Acciones en circulación
105,755,445 ETH

Datos antiguos por Ethereum

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
20-04-2019 173.72 176.71 171.79 173.75 6,142,567,812 18,373,023,202
19-04-2019 173.79 173.98 170.62 173.71 6,541,053,061 18,366,130,180
18-04-2019 166.91 175.37 166.67 173.81 6,971,581,464 18,374,913,022
17-04-2019 167.55 168.94 165.50 166.95 5,596,102,715 17,647,086,048
16-04-2019 161.53 167.67 160.89 167.62 5,180,105,341 17,715,913,572
15-04-2019 167.90 168.82 159.56 161.57 5,672,311,824 17,074,367,783
14-04-2019 164.48 168.59 162.78 167.84 4,846,298,303 17,734,050,269
13-04-2019 164.62 166.36 163.01 164.51 4,959,301,561 17,380,468,169
12-04-2019 165.34 166.13 161.03 164.74 6,237,185,309 17,401,765,647
11-04-2019 177.34 177.49 162.32 165.50 7,859,383,417 17,479,876,008
10-04-2019 176.07 183.13 175.23 177.34 7,856,924,879 18,728,058,767
09-04-2019 180.22 180.25 175.09 176.11 7,632,529,578 18,596,496,042
08-04-2019 174.45 184.38 174.16 180.26 9,304,964,610 19,031,640,376
07-04-2019 165.98 175.21 164.93 174.53 7,596,176,020 18,424,576,820
06-04-2019 165.51 172.52 161.80 165.95 7,167,016,221 17,516,082,778
05-04-2019 158.02 167.22 157.44 165.51 7,531,316,908 17,468,192,986
04-04-2019 161.43 164.93 155.24 158.05 7,953,123,529 16,678,477,300
03-04-2019 164.01 178.32 157.32 161.46 10,622,456,246 17,035,703,564
02-04-2019 141.84 165.23 141.64 163.96 9,826,645,698 17,297,572,365
01-04-2019 141.47 142.73 140.74 141.83 4,611,999,536 14,960,828,861
31-03-2019 142.14 142.19 140.70 141.51 4,249,050,197 14,925,533,137
30-03-2019 142.36 149.61 141.03 142.09 5,144,662,127 14,984,615,423
29-03-2019 139.34 142.55 138.05 142.50 5,125,602,702 15,025,361,637
28-03-2019 141.01 141.01 138.43 139.42 4,163,212,475 14,698,609,599
27-03-2019 135.45 141.08 135.34 140.99 5,228,240,093 14,862,394,451
26-03-2019 135.05 135.46 133.76 135.46 4,499,271,679 14,277,816,266
25-03-2019 137.08 137.70 133.49 135.03 4,480,516,753 14,230,733,149
24-03-2019 138.32 138.38 136.31 136.99 4,266,845,458 14,434,995,337
23-03-2019 137.04 139.39 136.91 138.24 4,436,568,613 14,565,143,357
22-03-2019 136.56 138.79 136.23 137.18 4,490,899,266 14,451,740,115
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)

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 168.88 USD
Ethereum ROI +5864.18%
Market Rank #2
Cap. de Mercado 17,860,297,688 USD
24 Hour Volume 6,028,513,119 USD
Acciones en circulación 105,755,445 ETH
Acciones totales 105,755,445 ETH
Acciones máximas Sin datos
All Time High 1432.88 USD
(13-01-2018)
All Time Low 0.420897 USD
(21-10-2015)
52 Week High / Low 835.06 USD /
82.83 USD
90 Day High / Low 184.38 USD /
102.93 USD
30 Day High / Low 184.38 USD /
133.49 USD
7 Day High / Low 176.71 USD /
159.56 USD
24 Hour High / Low 174.42 USD /
167.43 USD
Yesterday's High / Low 176.71 USD /
171.79 USD
Yesterday's Open / Close 173.72 USD /
173.75 USD
Yesterday's Change $0.032449 USD (+0.02%)
Yesterday's Volume $6,142,567,812 USD

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