Selling fast: Full access tix to The Capital! Gets yours now!

×
Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Ethereum Ethereum (ETH)
167.89 USD (-3.89%)
0.02094665 BTC (-0.93%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Cap. Marché
18,176,236,563 USD
2,267,701 BTC
Volume (24h)
7,542,321,040 USD
940,994 BTC
Offre en Circulation
108,260,824 ETH

Historique données pour Ethereum

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
22 oct. 2019 174.91 175.65 172.27 172.30 6,990,951,966 18,652,588,580
21 oct. 2019 175.52 177.74 173.29 174.92 6,815,820,627 18,933,882,640
20 oct. 2019 172.97 176.72 171.21 175.53 6,801,091,120 18,997,957,789
19 oct. 2019 173.65 175.61 172.22 172.91 6,551,453,871 18,711,940,303
18 oct. 2019 177.99 178.18 171.01 173.62 7,566,257,807 18,786,275,035
17 oct. 2019 175.91 178.90 174.57 178.03 6,737,237,423 19,260,755,682
16 oct. 2019 181.34 181.67 174.06 176.01 7,691,244,590 19,040,429,002
15 oct. 2019 186.98 187.76 179.46 181.41 7,731,456,579 19,621,350,993
14 oct. 2019 182.03 187.30 181.66 186.96 7,276,520,699 20,219,637,357
13 oct. 2019 180.86 185.08 180.32 182.08 6,733,182,273 19,688,808,994
12 oct. 2019 182.53 186.30 179.98 180.83 7,494,328,840 19,551,368,532
11 oct. 2019 191.80 195.32 181.66 182.57 9,128,522,970 19,737,401,838
10 oct. 2019 193.19 193.90 188.31 191.66 8,375,913,276 20,717,535,747
09 oct. 2019 182.04 194.30 180.67 193.29 9,088,122,101 20,891,536,595
08 oct. 2019 181.11 184.36 179.13 182.02 7,466,282,780 19,670,825,764
07 oct. 2019 172.94 182.36 171.53 181.19 7,844,316,834 19,578,142,143
06 oct. 2019 176.36 177.36 171.30 173.06 5,852,890,674 18,697,637,484
05 oct. 2019 176.95 177.71 173.07 176.35 5,837,211,771 19,050,956,367
04 oct. 2019 175.24 178.55 173.56 176.99 6,248,928,449 19,116,991,692
03 oct. 2019 180.70 180.80 172.60 175.20 6,381,403,725 18,921,747,814
02 oct. 2019 177.22 180.83 175.33 180.71 6,335,595,250 19,514,521,236
01 oct. 2019 180.21 185.05 175.81 177.34 7,676,276,225 19,148,222,892
30 sept. 2019 170.46 179.87 167.04 179.87 7,552,915,148 19,419,149,343
29 sept. 2019 174.61 175.21 167.00 170.50 6,497,088,199 18,405,401,315
28 sept. 2019 174.68 175.78 170.77 174.57 6,895,423,445 18,842,313,324
27 sept. 2019 166.65 175.61 163.21 174.71 7,909,313,625 18,854,855,889
26 sept. 2019 170.76 171.69 157.13 166.73 7,848,286,154 17,991,000,062
25 sept. 2019 168.13 174.72 164.91 170.89 9,766,632,018 18,438,188,568
24 sept. 2019 201.84 203.50 162.73 168.11 11,757,739,233 18,135,747,380
23 sept. 2019 211.71 211.84 201.89 201.92 7,494,673,136 21,780,534,855
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de Ethereum

Ethereum (ETH) is a cryptocurrency. Users are able to generate ETH through the process of mining. Ethereum has a current supply of 108,260,824 ETH. The last known price of Ethereum is 167.89 USD and is down 3.89% over the last 24 hours. It is currently trading on 581 active market(s) with 7,542,321,040 USD traded over the last 24 hours. More information can be found at https://www.ethereum.org/.
Statistiques de Ethereum
Prix de Ethereum 167.89 USD
RSI de Ethereum +5829.22%
Rang sur le marché #2
Cap. Marché 18,176,236,563 USD
Volume sur 24 H 7,542,321,040 USD
Offre en Circulation 108,260,824 ETH
Offre Totale 108,260,824 ETH
Offre Max Aucune Donnée
Le plus haut 1432.88 USD
(13 janv. 2018)
Le plus bas 0.420897 USD
(21 oct. 2015)
Bas / Haut sur 52 semaines 361.40 USD /
82.83 USD
Bas / Haut sur 90 jours 239.12 USD /
157.13 USD
Bas / Haut sur 30 jours 203.50 USD /
157.13 USD
Bas / Haut sur 7 jours 180.15 USD /
167.20 USD
Bas / Haut sur 24 heures 175.00 USD /
167.20 USD
Bas / Haut hier 175.65 USD /
172.27 USD
Ouverture / Fermeture d'hier 174.91 USD /
172.30 USD
Change d'hier $-2.60 USD (-1.49%)
Volume d'hier $6,990,951,966 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)