Cap. de Mercado:
Ethereum Ethereum (ETH)
147.97 USD (1.02%)
0.03719598 BTC (0.69%)

Buy

  • Crypto.com Crypto.com

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

Cambiar

Crypto-Backed Loan

Cap. de Mercado
15,532,398,214 USD
3,904,564 BTC
Volumen (24h)
3,657,027,889 USD
919,311 BTC
Acciones en circulación
104,972,762 ETH

Datos antiguos por Ethereum

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
22-02-2019 146.07 149.27 145.21 149.09 3,731,099,284 15,649,961,167
21-02-2019 149.35 149.35 144.56 146.13 3,995,766,856 15,337,145,738
20-02-2019 145.17 149.55 142.50 149.55 4,500,094,965 15,694,462,393
19-02-2019 146.40 149.93 145.13 145.35 5,310,842,625 15,250,901,019
18-02-2019 133.03 147.69 133.00 146.10 5,387,525,773 15,327,852,479
17-02-2019 123.18 134.46 123.09 133.60 4,236,081,130 14,014,695,490
16-02-2019 122.40 124.13 122.30 123.26 2,905,833,287 12,928,550,184
15-02-2019 121.45 123.66 121.37 122.10 3,021,741,615 12,805,280,766
14-02-2019 122.42 124.45 121.33 121.39 3,331,701,628 12,729,213,675
13-02-2019 122.54 125.55 121.61 122.55 3,386,585,799 12,849,605,819
12-02-2019 121.18 123.47 119.60 122.57 3,149,576,429 12,849,965,121
11-02-2019 124.87 124.87 120.31 121.30 3,222,473,887 12,714,795,026
10-02-2019 119.41 124.85 117.11 124.81 3,148,766,590 13,080,881,910
09-02-2019 119.21 120.69 118.00 119.43 2,884,650,400 12,515,870,173
08-02-2019 104.65 119.81 104.19 119.27 3,656,841,347 12,496,945,336
07-02-2019 104.84 106.06 104.41 104.54 2,326,764,622 10,951,652,648
06-02-2019 107.57 107.57 102.93 104.92 2,593,048,199 10,990,266,833
05-02-2019 107.63 108.13 106.91 107.44 2,515,863,999 11,253,035,388
04-02-2019 107.63 108.70 107.07 107.82 2,491,888,675 11,290,969,364
03-02-2019 110.49 110.83 106.56 107.49 2,519,334,757 11,254,870,706
02-02-2019 107.47 110.65 106.76 110.43 2,385,157,838 11,560,765,573
01-02-2019 107.15 108.64 105.05 107.61 2,541,271,519 11,263,815,610
31-01-2019 108.90 110.46 106.53 107.06 2,828,796,031 11,204,735,502
30-01-2019 105.41 109.45 104.84 108.91 2,874,370,355 11,396,282,341
29-01-2019 106.72 107.17 104.00 105.60 2,900,418,606 11,048,347,342
28-01-2019 113.29 113.69 103.34 106.59 3,366,895,505 11,150,461,958
27-01-2019 116.51 116.69 113.41 113.41 2,775,888,287 11,861,671,822
26-01-2019 116.37 118.08 115.98 116.49 2,412,181,169 12,182,338,148
25-01-2019 117.59 117.80 115.83 116.38 2,606,881,898 12,168,932,300
24-01-2019 117.46 118.03 116.01 117.36 2,520,843,420 12,269,992,351
* 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 Price 147.97 USD
Market Rank #2
Cap. de Mercado 15,532,398,214 USD
24h Volume 3,657,027,889 USD
Acciones en circulación 104,972,762 ETH
Acciones totales 104,972,762 ETH
Acciones máximas Sin datos
Yesterday's Open / Close $146.07 USD / $149.09 USD
Yesterday's High / Low $149.27 USD / $145.21 USD
Yesterday's Change +3.02 USD (+2.07%)
Yesterday's Volume $3,731,099,284 USD