Cap. Marché:
Ethereum Ethereum (ETH)
147.62 USD (2.82%)
0.03701717 BTC (1.74%)

Buy

Exchange

Crypto-Backed Loan

Cap. Marché
15,492,414,780 USD
3,884,777 BTC
Volume (24h)
4,382,677,369 USD
1,098,972 BTC
Offre en Circulation
104,945,265 ETH

Historique données pour Ethereum

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
20 févr. 2019 145.17 149.55 142.50 149.55 4,500,094,965 15,694,462,393
19 févr. 2019 146.40 149.93 145.13 145.35 5,310,842,625 15,250,901,019
18 févr. 2019 133.03 147.69 133.00 146.10 5,387,525,773 15,327,852,479
17 févr. 2019 123.18 134.46 123.09 133.60 4,236,081,130 14,014,695,490
16 févr. 2019 122.40 124.13 122.30 123.26 2,905,833,287 12,928,550,184
15 févr. 2019 121.45 123.66 121.37 122.10 3,021,741,615 12,805,280,766
14 févr. 2019 122.42 124.45 121.33 121.39 3,331,701,628 12,729,213,675
13 févr. 2019 122.54 125.55 121.61 122.55 3,386,585,799 12,849,605,819
12 févr. 2019 121.18 123.47 119.60 122.57 3,149,576,429 12,849,965,121
11 févr. 2019 124.87 124.87 120.31 121.30 3,222,473,887 12,714,795,026
10 févr. 2019 119.41 124.85 117.11 124.81 3,148,766,590 13,080,881,910
09 févr. 2019 119.21 120.69 118.00 119.43 2,884,650,400 12,515,870,173
08 févr. 2019 104.65 119.81 104.19 119.27 3,656,841,347 12,496,945,336
07 févr. 2019 104.84 106.06 104.41 104.54 2,326,764,622 10,951,652,648
06 févr. 2019 107.57 107.57 102.93 104.92 2,593,048,199 10,990,266,833
05 févr. 2019 107.63 108.13 106.91 107.44 2,515,863,999 11,253,035,388
04 févr. 2019 107.63 108.70 107.07 107.82 2,491,888,675 11,290,969,364
03 févr. 2019 110.49 110.83 106.56 107.49 2,519,334,757 11,254,870,706
02 févr. 2019 107.47 110.65 106.76 110.43 2,385,157,838 11,560,765,573
01 févr. 2019 107.15 108.64 105.05 107.61 2,541,271,519 11,263,815,610
31 janv. 2019 108.90 110.46 106.53 107.06 2,828,796,031 11,204,735,502
30 janv. 2019 105.41 109.45 104.84 108.91 2,874,370,355 11,396,282,341
29 janv. 2019 106.72 107.17 104.00 105.60 2,900,418,606 11,048,347,342
28 janv. 2019 113.29 113.69 103.34 106.59 3,366,895,505 11,150,461,958
27 janv. 2019 116.51 116.69 113.41 113.41 2,775,888,287 11,861,671,822
26 janv. 2019 116.37 118.08 115.98 116.49 2,412,181,169 12,182,338,148
25 janv. 2019 117.59 117.80 115.83 116.38 2,606,881,898 12,168,932,300
24 janv. 2019 117.46 118.03 116.01 117.36 2,520,843,420 12,269,992,351
23 janv. 2019 118.71 119.42 116.38 117.45 2,556,952,198 12,277,481,872
22 janv. 2019 117.11 119.66 114.68 118.75 2,552,507,405 12,410,972,241
* 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 Price 147.62 USD
Market Rank #2
Cap. Marché 15,492,414,780 USD
24h Volume 4,382,677,369 USD
Offre en Circulation 104,945,265 ETH
Offre Totale 104,945,265 ETH
Offre Max Aucune Donnée
Yesterday's Open / Close $145.17 USD / $149.55 USD
Yesterday's High / Low $149.55 USD / $142.50 USD
Yesterday's Change +4.38 USD (+3.02%)
Yesterday's Volume $4,500,094,965 USD