Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Close
Ethereum Ethereum (ETH)
175.99 USD (3.24%)
0.03169117 BTC (-1.73%)

Buy

  • Crypto.com Crypto.com

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

Exchange

  • 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. Marché
18,615,109,861 USD
3,352,154 BTC
Volume (24h)
7,035,389,073 USD
1,266,912 BTC
Offre en Circulation
105,775,671 ETH

Historique données pour Ethereum

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
22 avr. 2019 170.02 173.07 168.73 171.87 6,094,878,077 18,179,292,263
21 avr. 2019 173.72 174.42 167.43 170.05 6,005,571,688 17,983,602,095
20 avr. 2019 173.72 176.71 171.79 173.75 6,142,567,812 18,373,023,202
19 avr. 2019 173.79 173.98 170.62 173.71 6,541,053,061 18,366,130,180
18 avr. 2019 166.91 175.37 166.67 173.81 6,971,581,464 18,374,913,022
17 avr. 2019 167.55 168.94 165.50 166.95 5,596,102,715 17,647,086,048
16 avr. 2019 161.53 167.67 160.89 167.62 5,180,105,341 17,715,913,572
15 avr. 2019 167.90 168.82 159.56 161.57 5,672,311,824 17,074,367,783
14 avr. 2019 164.48 168.59 162.78 167.84 4,846,298,303 17,734,050,269
13 avr. 2019 164.62 166.36 163.01 164.51 4,959,301,561 17,380,468,169
12 avr. 2019 165.34 166.13 161.03 164.74 6,237,185,309 17,401,765,647
11 avr. 2019 177.34 177.49 162.32 165.50 7,859,383,417 17,479,876,008
10 avr. 2019 176.07 183.13 175.23 177.34 7,856,924,879 18,728,058,767
09 avr. 2019 180.22 180.25 175.09 176.11 7,632,529,578 18,596,496,042
08 avr. 2019 174.45 184.38 174.16 180.26 9,304,964,610 19,031,640,376
07 avr. 2019 165.98 175.21 164.93 174.53 7,596,176,020 18,424,576,820
06 avr. 2019 165.51 172.52 161.80 165.95 7,167,016,221 17,516,082,778
05 avr. 2019 158.02 167.22 157.44 165.51 7,531,316,908 17,468,192,986
04 avr. 2019 161.43 164.93 155.24 158.05 7,953,123,529 16,678,477,300
03 avr. 2019 164.01 178.32 157.32 161.46 10,622,456,246 17,035,703,564
02 avr. 2019 141.84 165.23 141.64 163.96 9,826,645,698 17,297,572,365
01 avr. 2019 141.47 142.73 140.74 141.83 4,611,999,536 14,960,828,861
31 mars 2019 142.14 142.19 140.70 141.51 4,249,050,197 14,925,533,137
30 mars 2019 142.36 149.61 141.03 142.09 5,144,662,127 14,984,615,423
29 mars 2019 139.34 142.55 138.05 142.50 5,125,602,702 15,025,361,637
28 mars 2019 141.01 141.01 138.43 139.42 4,163,212,475 14,698,609,599
27 mars 2019 135.45 141.08 135.34 140.99 5,228,240,093 14,862,394,451
26 mars 2019 135.05 135.46 133.76 135.46 4,499,271,679 14,277,816,266
25 mars 2019 137.08 137.70 133.49 135.03 4,480,516,753 14,230,733,149
24 mars 2019 138.32 138.38 136.31 136.99 4,266,845,458 14,434,995,337
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure 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 175.99 USD
Ethereum ROI +6115.05%
Market Rank #2
Cap. Marché 18,615,109,861 USD
24 Hour Volume 7,035,389,073 USD
Offre en Circulation 105,775,671 ETH
Offre Totale 105,775,671 ETH
Offre Max Aucune Donnée
All Time High 1432.88 USD
(13 janv. 2018)
All Time Low 0.420897 USD
(21 oct. 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 176.85 USD /
161.64 USD
24 Hour High / Low 176.85 USD /
169.70 USD
Yesterday's High / Low 173.07 USD /
168.73 USD
Yesterday's Open / Close 170.02 USD /
171.87 USD
Yesterday's Change $1.86 USD (+1.09%)
Yesterday's Volume $6,094,878,077 USD

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