×
The Capital is happening now! Check it out here.
×
Crypto-monnaies:  4,798Marchés:  20,888Cap. Marché:  $240,317,184,368Vol 24h:  $67,069,887,536Dominance BTC:  66.0%
Cap. Marché:  $240,317,184,368Vol 24h:  $67,069,887,536Dominance BTC:  66.0%Crypto-monnaies:  4,798Marchés:  20,888

Ethereum (ETH)

$186.28 USD (-0.25%)
0.02119218 BTC (-0.11%)
Acheter
Exchange
Crypto Credit
  • Cap. Marché
    $20,217,596,166 USD
    2,300,060 BTC
  • Volume (24h)
    $7,451,843,161 USD
    847,761 BTC
  • Offre en Circulation
    108,533,444 ETH
  • Historical data for Ethereum

    Currency in USD
    Loading...
    DateOuverture*HautBasFermeture**VolumeCap. Marché
    Date
    DateOuverture*HautBasFermeture**VolumeCap. Marché
    Jan 03, 2018
    886.00
    974.47
    868.45
    962.72
    5,093,159,936
    93,146,829,617
    Jan 02, 2018
    772.35
    914.83
    772.35
    884.44
    5,783,349,760
    85,552,984,077
    Jan 01, 2018
    755.76
    782.53
    742.00
    772.64
    2,595,760,128
    74,724,233,458
    Dec 31, 2017
    712.21
    760.35
    710.12
    756.73
    2,554,269,952
    73,170,170,967
    Dec 30, 2017
    753.82
    753.82
    685.23
    717.26
    3,187,780,096
    69,338,470,696
    Dec 29, 2017
    740.39
    770.12
    729.61
    753.59
    2,648,969,984
    72,835,328,712
    Dec 28, 2017
    762.21
    763.32
    701.19
    737.02
    2,389,149,952
    71,219,054,808
    Dec 27, 2017
    774.97
    789.25
    738.41
    762.84
    2,100,029,952
    73,698,377,070
    Dec 26, 2017
    763.37
    786.79
    760.93
    773.84
    2,201,159,936
    74,744,613,931
    Dec 25, 2017
    698.87
    782.52
    698.87
    765.83
    2,491,760,128
    73,955,757,349
    Dec 24, 2017
    721.77
    721.77
    614.92
    694.15
    2,300,549,888
    67,019,237,420
    Dec 23, 2017
    681.32
    763.90
    679.73
    719.39
    2,480,339,968
    69,441,297,649
    Dec 22, 2017
    822.64
    827.68
    543.76
    674.86
    4,977,710,080
    65,129,109,277
    Dec 21, 2017
    820.24
    880.54
    792.69
    821.06
    3,569,060,096
    79,221,896,341
    Dec 20, 2017
    827.52
    845.06
    756.00
    819.09
    3,969,939,968
    79,014,430,828
    Dec 19, 2017
    793.90
    881.94
    785.34
    826.82
    4,096,549,888
    79,743,740,362
    Dec 18, 2017
    721.73
    803.93
    689.23
    794.65
    3,249,230,080
    76,623,897,492
    Dec 17, 2017
    696.24
    735.83
    696.24
    719.97
    2,147,389,952
    69,409,025,338
    Dec 16, 2017
    686.19
    718.39
    680.79
    696.21
    2,165,690,112
    67,103,695,920
    Dec 15, 2017
    696.38
    697.13
    621.06
    684.45
    2,758,710,016
    65,956,174,321
    Dec 14, 2017
    700.59
    753.12
    664.99
    695.82
    3,821,580,032
    67,036,917,107
    Dec 13, 2017
    644.91
    747.99
    597.80
    702.77
    4,524,539,904
    67,692,231,422
    Dec 12, 2017
    522.29
    657.32
    504.49
    651.43
    5,179,829,760
    62,733,982,232
    Dec 11, 2017
    440.36
    516.97
    439.10
    515.14
    1,771,440,000
    49,597,927,198
    Dec 10, 2017
    472.79
    472.79
    429.51
    441.72
    1,404,179,968
    42,520,479,602
    Dec 09, 2017
    457.34
    504.15
    456.25
    473.50
    2,003,849,984
    45,570,080,683
    Dec 08, 2017
    434.99
    466.06
    422.37
    456.03
    2,336,379,904
    43,879,256,076
    Dec 07, 2017
    426.37
    441.40
    414.41
    434.41
    2,129,570,048
    41,789,848,007
    Dec 06, 2017
    462.60
    462.71
    420.21
    428.59
    1,998,259,968
    41,220,997,942
    Dec 05, 2017
    470.29
    473.56
    457.66
    463.28
    1,216,720,000
    44,548,159,326
    Dec 04, 2017
    466.05
    474.78
    453.31
    470.20
    1,005,550,016
    45,204,145,125
    Dec 03, 2017
    463.70
    482.81
    451.85
    465.85
    990,556,992
    44,776,362,724
    Dec 02, 2017
    466.85
    476.24
    456.65
    463.45
    943,649,984
    44,535,863,933
    Dec 01, 2017
    445.21
    472.61
    428.31
    466.54
    1,247,879,936
    44,823,457,369
    Nov 30, 2017
    431.21
    465.50
    401.24
    447.11
    1,903,040,000
    42,947,937,239
    Nov 29, 2017
    473.28
    522.31
    425.07
    427.52
    2,675,940,096
    41,057,383,009
    Nov 28, 2017
    480.52
    482.48
    466.35
    472.90
    1,346,499,968
    45,405,717,909
    Nov 27, 2017
    471.53
    493.40
    468.48
    480.36
    1,396,480,000
    46,111,561,438
    Nov 26, 2017
    465.97
    472.72
    451.61
    471.33
    1,197,779,968
    45,235,644,662
    Nov 25, 2017
    475.68
    485.19
    461.05
    466.28
    1,422,080,000
    44,741,093,552
    Nov 24, 2017
    412.50
    480.97
    402.76
    474.91
    2,292,829,952
    45,560,021,462
    Nov 23, 2017
    381.44
    425.55
    376.09
    410.17
    1,845,680,000
    39,340,408,036
    Nov 22, 2017
    360.31
    381.42
    360.15
    380.65
    800,819,008
    36,501,878,925
    Nov 21, 2017
    367.44
    372.47
    350.69
    360.40
    949,912,000
    34,552,559,750
    Nov 20, 2017
    354.09
    372.14
    353.29
    366.73
    807,027,008
    35,151,847,933
    Nov 19, 2017
    347.40
    371.29
    344.74
    354.39
    1,181,529,984
    33,961,430,090
    Nov 18, 2017
    331.98
    349.62
    327.69
    347.61
    649,638,976
    33,305,160,559
    Nov 17, 2017
    330.17
    334.96
    327.52
    332.39
    621,732,992
    31,840,349,187
    Nov 16, 2017
    333.44
    336.16
    323.61
    330.92
    797,254,016
    31,692,795,453
    Nov 15, 2017
    337.96
    340.91
    329.81
    333.36
    722,665,984
    31,919,060,540
    Nov 14, 2017
    316.76
    340.18
    316.76
    337.63
    1,069,680,000
    32,321,383,639
    Nov 13, 2017
    307.02
    328.42
    307.02
    316.72
    1,041,889,984
    30,312,834,756
    Nov 12, 2017
    314.69
    319.15
    298.51
    307.91
    1,613,479,936
    29,463,540,579
    Nov 11, 2017
    298.59
    319.45
    298.19
    314.68
    842,300,992
    30,105,285,828
    Nov 10, 2017
    320.67
    324.72
    294.54
    299.25
    885,985,984
    28,623,188,738
    Nov 09, 2017
    308.64
    329.45
    307.06
    320.88
    893,249,984
    30,685,584,327
    Nov 08, 2017
    294.27
    318.70
    293.10
    309.07
    967,955,968
    29,549,552,409
    Nov 07, 2017
    298.57
    304.84
    290.77
    294.66
    540,766,016
    28,165,778,801
    Nov 06, 2017
    296.43
    305.42
    293.72
    298.89
    579,358,976
    28,564,296,472
    Nov 05, 2017
    300.04
    301.37
    295.12
    296.26
    337,657,984
    28,307,052,341
    Nov 04, 2017
    305.48
    305.48
    295.80
    300.47
    416,479,008
    28,702,737,365
    Nov 03, 2017
    288.50
    308.31
    287.69
    305.71
    646,339,968
    29,197,317,355
    Nov 02, 2017
    290.73
    293.91
    281.17
    287.43
    904,900,992
    27,445,442,368
    Nov 01, 2017
    305.76
    306.40
    290.58
    291.69
    553,864,000
    27,846,764,494
    Oct 31, 2017
    307.38
    310.55
    305.88
    305.88
    369,583,008
    29,194,751,985
    Oct 30, 2017
    304.78
    310.50
    304.35
    307.75
    331,441,984
    29,367,079,933
    Oct 29, 2017
    296.38
    313.76
    296.38
    305.09
    551,752,000
    29,106,827,254
    Oct 28, 2017
    297.92
    300.36
    293.58
    296.30
    264,424,000
    28,262,202,960
    Oct 27, 2017
    296.51
    299.26
    294.06
    297.42
    257,168,992
    28,363,439,564
    Oct 26, 2017
    298.02
    301.07
    295.22
    296.53
    270,272,992
    28,271,925,666
    Oct 25, 2017
    298.44
    301.85
    290.72
    297.92
    325,040,000
    28,399,185,652
    Oct 24, 2017
    287.12
    311.96
    282.66
    298.33
    684,281,024
    28,431,576,038
    Oct 23, 2017
    295.10
    295.75
    277.58
    286.95
    482,336,000
    27,341,319,876
    Oct 22, 2017
    300.55
    305.50
    292.81
    295.45
    327,387,008
    28,144,794,782
    Oct 21, 2017
    303.57
    303.93
    291.77
    300.19
    408,014,016
    28,590,314,194
    Oct 20, 2017
    308.05
    311.44
    303.49
    304.01
    396,672,992
    28,947,916,800
    Oct 19, 2017
    314.54
    316.71
    305.83
    308.09
    349,830,016
    29,330,304,837
    Oct 18, 2017
    316.94
    317.24
    290.64
    314.32
    606,113,984
    29,917,084,625
    Oct 17, 2017
    333.48
    333.48
    311.79
    317.08
    509,924,000
    30,173,609,812
    Oct 16, 2017
    336.71
    349.35
    332.04
    333.38
    692,884,992
    31,718,200,756
    Oct 15, 2017
    339.53
    342.72
    320.43
    336.60
    635,406,976
    32,018,244,067
    Oct 14, 2017
    338.85
    347.98
    334.70
    339.63
    516,561,984
    32,301,459,659
    Oct 13, 2017
    304.08
    348.60
    299.66
    338.76
    1,304,359,936
    32,213,441,854
    Oct 12, 2017
    303.50
    309.15
    303.29
    304.14
    527,556,992
    28,916,525,240
    Oct 11, 2017
    301.18
    304.39
    299.10
    303.46
    264,146,000
    28,847,211,568
    Oct 10, 2017
    297.60
    306.15
    293.17
    299.87
    359,705,984
    28,501,667,385
    Oct 09, 2017
    308.67
    309.31
    288.18
    297.39
    559,467,008
    28,261,533,648
    Oct 08, 2017
    311.06
    312.54
    308.03
    308.61
    293,167,008
    29,322,710,612
    Oct 07, 2017
    308.89
    313.13
    304.98
    311.12
    342,204,992
    29,557,048,403
    Oct 06, 2017
    295.15
    308.84
    294.95
    308.59
    318,664,000
    29,311,483,315
    Oct 05, 2017
    292.77
    298.04
    288.84
    295.86
    253,747,008
    28,098,336,333
    Oct 04, 2017
    292.75
    299.39
    290.89
    292.66
    257,906,000
    27,789,444,567
    Oct 03, 2017
    297.48
    300.11
    288.13
    292.46
    321,680,000
    27,766,443,809
    Oct 02, 2017
    302.48
    302.92
    294.58
    297.48
    339,443,008
    28,237,763,674
    Oct 01, 2017
    301.55
    303.19
    295.06
    302.34
    306,184,992
    28,694,730,559
    Sep 30, 2017
    291.48
    303.96
    291.11
    301.46
    332,439,008
    28,607,406,298
    Sep 29, 2017
    299.12
    299.92
    279.77
    291.47
    541,374,976
    27,654,290,280
    Sep 28, 2017
    306.47
    307.20
    295.47
    299.15
    501,894,016
    28,379,292,201
    Sep 27, 2017
    287.02
    308.02
    286.82
    306.47
    550,243,968
    29,068,342,956
    Sep 26, 2017
    292.35
    293.75
    287.02
    287.44
    345,800,992
    27,259,015,800
    Sep 25, 2017
    282.22
    293.52
    281.88
    292.33
    483,160,992
    27,718,684,465
    Sep 24, 2017
    286.21
    292.95
    278.13
    282.48
    571,411,008
    26,780,610,986
    Sep 23, 2017
    264.60
    286.17
    261.12
    286.17
    450,934,016
    27,125,537,826
    Sep 22, 2017
    258.11
    270.54
    256.22
    264.31
    430,080,992
    25,049,676,632
    Sep 21, 2017
    283.26
    286.61
    255.02
    258.58
    601,265,984
    24,502,550,354
    Sep 20, 2017
    282.02
    290.89
    278.05
    283.74
    421,404,000
    26,881,372,918
    Sep 19, 2017
    293.66
    295.77
    274.48
    282.80
    646,908,992
    26,787,085,258
    Sep 18, 2017
    252.23
    293.50
    252.23
    293.50
    1,127,750,016
    27,794,233,413
    Sep 17, 2017
    245.85
    257.00
    235.24
    251.75
    427,452,000
    23,835,888,183
    Sep 16, 2017
    250.87
    262.59
    238.22
    246.52
    711,737,024
    23,336,257,868
    Sep 15, 2017
    215.22
    258.65
    195.04
    250.46
    1,935,699,968
    23,704,566,170
    Sep 14, 2017
    276.59
    280.84
    213.91
    213.91
    1,184,589,952
    20,240,633,669
    Sep 13, 2017
    291.12
    291.12
    260.61
    277.11
    921,692,032
    26,215,830,135
    Sep 12, 2017
    294.63
    311.20
    287.23
    291.46
    753,144,000
    27,568,017,613
    Sep 11, 2017
    289.74
    300.69
    286.68
    294.53
    571,307,008
    27,852,586,150
    Sep 10, 2017
    294.06
    294.76
    268.97
    288.75
    698,326,016
    27,300,089,799
    Sep 09, 2017
    296.17
    299.89
    287.22
    294.40
    528,620,992
    27,829,435,118
    Sep 08, 2017
    329.64
    329.64
    285.16
    296.50
    1,098,780,032
    28,021,550,341
    Sep 07, 2017
    333.52
    333.52
    319.94
    329.43
    718,624,000
    31,127,463,390
    Sep 06, 2017
    313.80
    334.66
    313.49
    334.34
    1,058,830,016
    31,584,914,370
    Sep 05, 2017
    297.57
    318.57
    268.29
    312.99
    1,551,049,984
    29,562,162,666
    Sep 04, 2017
    347.13
    347.13
    279.94
    295.17
    1,801,689,984
    27,873,682,151
    Sep 03, 2017
    350.23
    366.49
    332.23
    347.48
    986,265,984
    32,807,142,041
    Sep 02, 2017
    387.82
    389.35
    328.10
    348.98
    1,483,600,000
    32,942,250,738
    Sep 01, 2017
    383.47
    390.04
    383.47
    387.74
    874,222,016
    36,593,410,761
    Aug 31, 2017
    378.44
    386.14
    376.35
    383.04
    706,254,016
    36,142,706,814
    Aug 30, 2017
    369.47
    388.75
    361.97
    378.48
    1,333,319,936
    35,705,639,885
    Aug 29, 2017
    347.96
    373.76
    347.79
    370.67
    1,220,029,952
    34,961,063,278
    Aug 28, 2017
    350.04
    352.05
    338.41
    347.75
    854,318,976
    32,792,635,350
    Aug 27, 2017
    334.36
    347.89
    334.36
    347.89
    633,369,984
    32,799,991,739
    Aug 26, 2017
    331.99
    334.98
    327.92
    333.88
    514,180,992
    31,472,781,162
    Aug 25, 2017
    326.11
    336.40
    325.80
    331.92
    760,329,024
    31,281,210,162
    Aug 24, 2017
    317.45
    327.96
    317.08
    325.61
    697,665,024
    30,680,964,300
    Aug 23, 2017
    315.27
    324.21
    314.54
    317.52
    811,990,016
    29,911,326,162
    Aug 22, 2017
    321.05
    327.36
    297.91
    314.79
    1,336,400,000
    29,646,659,314
    Aug 21, 2017
    300.48
    347.05
    297.23
    321.59
    2,448,969,984
    30,280,406,340
    Aug 20, 2017
    296.64
    301.43
    291.58
    301.43
    571,947,008
    28,375,046,491
    Aug 19, 2017
    296.18
    301.67
    286.18
    297.47
    860,201,984
    27,995,885,731
    Aug 18, 2017
    301.70
    307.96
    292.50
    295.59
    936,160,000
    27,812,276,026
    Aug 17, 2017
    302.80
    311.03
    300.25
    301.46
    909,494,016
    28,357,573,570
    Aug 16, 2017
    289.82
    303.41
    285.39
    302.27
    967,643,008
    28,426,961,863
    Aug 15, 2017
    299.95
    300.41
    279.33
    289.82
    1,051,800,000
    27,249,639,651
    Aug 14, 2017
    298.03
    306.81
    296.41
    300.10
    864,390,976
    28,209,451,117
    Aug 13, 2017
    310.37
    310.82
    289.31
    298.06
    1,369,369,984
    28,011,760,531
    Aug 12, 2017
    308.71
    317.56
    307.90
    310.60
    1,111,650,048
    29,183,139,234
    Aug 11, 2017
    294.49
    309.21
    294.49
    308.86
    953,576,000
    29,013,166,489
    Aug 10, 2017
    296.96
    306.59
    289.93
    295.89
    1,076,819,968
    27,788,165,832
    Aug 09, 2017
    297.63
    318.72
    276.69
    296.03
    2,638,579,968
    27,794,475,648
    Aug 08, 2017
    269.10
    298.91
    266.80
    296.77
    1,502,409,984
    27,857,712,299
    Aug 07, 2017
    261.24
    271.96
    256.69
    269.18
    935,726,976
    25,262,099,071
    Aug 06, 2017
    256.42
    271.05
    252.85
    261.57
    1,482,979,968
    24,541,904,159
    Aug 05, 2017
    222.85
    256.51
    221.95
    256.51
    1,332,999,936
    24,061,766,194
    Aug 04, 2017
    225.31
    227.62
    222.06
    223.07
    539,782,976
    20,920,682,038
    Aug 03, 2017
    220.18
    228.29
    219.89
    225.34
    557,217,024
    21,128,736,918
    Aug 02, 2017
    227.01
    229.51
    218.12
    219.95
    632,606,016
    20,618,746,852
    Aug 01, 2017
    204.69
    227.74
    204.69
    226.77
    1,585,330,048
    21,252,988,047
    Jul 31, 2017
    197.40
    203.87
    193.41
    203.87
    569,414,016
    19,102,596,755
    Jul 30, 2017
    206.74
    208.54
    196.15
    197.98
    596,233,984
    18,545,669,554
    Jul 29, 2017
    193.34
    208.68
    179.65
    205.79
    824,355,008
    19,272,280,500
    Jul 28, 2017
    204.32
    204.90
    192.30
    193.12
    562,571,008
    18,081,289,103
    Jul 27, 2017
    204.86
    206.44
    201.26
    204.32
    393,283,008
    19,124,468,250
    Jul 26, 2017
    207.09
    210.77
    194.78
    203.95
    717,692,032
    19,085,332,800
    Jul 25, 2017
    224.37
    225.32
    195.85
    206.71
    1,095,760,000
    19,338,262,506
    Jul 24, 2017
    226.29
    227.54
    222.45
    224.71
    431,691,008
    21,016,755,177
    Jul 23, 2017
    229.12
    231.68
    217.72
    225.95
    649,614,976
    21,127,295,409
    Jul 22, 2017
    217.86
    232.70
    216.87
    229.48
    618,259,968
    21,451,273,566
    Jul 21, 2017
    226.06
    235.12
    213.01
    218.30
    1,006,129,984
    20,401,709,506
    Jul 20, 2017
    205.42
    233.90
    203.22
    227.26
    2,224,999,936
    21,233,651,866
    Jul 19, 2017
    234.94
    245.65
    191.74
    199.70
    2,328,790,016
    18,653,610,729
    Jul 18, 2017
    195.03
    267.99
    182.06
    234.39
    2,709,260,032
    21,887,962,776
    Jul 17, 2017
    159.99
    194.75
    158.04
    193.42
    1,669,500,032
    18,057,735,704
    Jul 16, 2017
    169.57
    172.01
    133.72
    157.36
    1,516,889,984
    14,687,441,605
    Jul 15, 2017
    199.71
    200.16
    170.65
    170.65
    810,451,968
    15,923,953,593
    Jul 14, 2017
    209.53
    211.10
    187.37
    199.66
    749,382,016
    18,625,794,688
    Jul 13, 2017
    231.81
    231.81
    200.07
    209.73
    828,489,024
    19,560,300,930
    Jul 12, 2017
    197.15
    230.77
    189.59
    230.77
    1,241,190,016
    21,517,152,174
    Jul 11, 2017
    211.52
    220.29
    183.39
    197.40
    1,440,950,016
    18,401,040,701
    Jul 10, 2017
    243.01
    243.07
    196.96
    215.36
    937,219,008
    20,069,373,698
    Jul 09, 2017
    251.82
    255.10
    242.14
    242.14
    505,118,016
    22,559,120,946
    Jul 08, 2017
    245.89
    273.48
    236.55
    251.70
    754,958,016
    23,443,013,086
    Jul 07, 2017
    270.35
    273.94
    244.17
    245.99
    687,251,968
    22,900,134,646
    Jul 06, 2017
    268.86
    278.48
    265.51
    270.55
    623,080,000
    25,179,348,911
    Jul 05, 2017
    273.10
    275.13
    261.45
    268.77
    790,256,000
    25,011,710,285
    Jul 04, 2017
    282.19
    287.39
    273.11
    273.30
    687,691,008
    25,425,860,777
    Jul 03, 2017
    288.41
    291.10
    281.18
    282.90
    851,408,000
    26,310,761,677
    Jul 02, 2017
    275.12
    295.51
    262.52
    287.99
    1,123,330,048
    26,776,243,984
    Jul 01, 2017
    293.35
    293.75
    268.62
    274.60
    1,089,200,000
    25,524,313,603
    Jun 30, 2017
    303.15
    315.17
    288.44
    294.92
    1,011,800,000
    27,404,731,861
    Jun 29, 2017
    328.37
    330.71
    297.37
    302.88
    1,508,579,968
    28,136,918,558
    Jun 28, 2017
    293.04
    333.10
    276.41
    327.93
    2,056,550,016
    30,454,577,323
    Jun 27, 2017
    272.69
    293.09
    227.14
    293.09
    1,973,869,952
    27,211,279,055
    Jun 26, 2017
    302.95
    311.46
    238.65
    272.69
    2,081,810,048
    25,309,759,968
    Jun 25, 2017
    323.47
    332.79
    284.65
    303.25
    1,186,880,000
    28,138,409,364
    Jun 24, 2017
    341.63
    343.62
    322.09
    323.70
    673,585,024
    30,027,238,696
    Jun 23, 2017
    336.48
    348.01
    334.99
    341.74
    593,206,976
    31,691,908,924
    Jun 22, 2017
    337.73
    342.03
    330.62
    336.37
    925,766,976
    31,185,326,164
    Jun 21, 2017
    359.54
    361.34
    319.48
    336.87
    1,420,130,048
    31,222,823,000
    Jun 20, 2017
    370.33
    377.97
    350.94
    359.01
    1,020,390,016
    33,260,958,885
    Jun 19, 2017
    371.86
    377.11
    369.76
    370.06
    685,171,968
    34,278,915,230
    Jun 18, 2017
    379.52
    390.58
    368.84
    371.46
    904,702,976
    34,398,150,201
    Jun 17, 2017
    369.88
    379.41
    364.00
    379.41
    904,652,992
    35,124,053,707
    Jun 16, 2017
    361.18
    373.05
    341.42
    370.23
    1,096,280,064
    34,263,095,462
    Jun 15, 2017
    358.51
    364.44
    300.70
    361.93
    2,463,450,112
    33,485,258,152
    Jun 14, 2017
    397.59
    399.32
    342.21
    359.05
    1,272,579,968
    33,208,658,542
    Jun 13, 2017
    395.69
    411.18
    370.06
    397.54
    1,717,379,968
    36,756,801,123
    Jun 12, 2017
    341.16
    414.76
    341.16
    401.49
    2,882,650,112
    37,110,948,644
    Jun 11, 2017
    338.79
    353.01
    318.17
    340.61
    1,373,219,968
    31,473,965,821
    Jun 10, 2017
    282.01
    350.26
    282.01
    337.67
    1,611,629,952
    31,192,780,483
    Jun 09, 2017
    261.75
    282.76
    261.75
    281.74
    557,985,984
    26,018,098,658
    Jun 08, 2017
    257.99
    262.25
    253.98
    261.67
    385,494,016
    24,157,329,921
    Jun 07, 2017
    264.26
    264.67
    254.04
    258.07
    461,648,992
    23,818,300,202
    Jun 06, 2017
    248.60
    267.51
    246.84
    264.47
    741,553,024
    24,401,181,121
    Jun 05, 2017
    245.26
    249.47
    243.05
    248.46
    435,660,000
    22,917,910,489
    Jun 04, 2017
    224.12
    250.41
    223.98
    245.33
    753,820,032
    22,622,207,553
    Jun 03, 2017
    223.46
    225.97
    219.42
    224.38
    427,896,000
    20,683,715,605
    Jun 02, 2017
    222.29
    229.41
    219.58
    223.77
    469,532,000
    20,622,162,299
    Jun 01, 2017
    230.89
    236.22
    214.48
    222.24
    812,924,032
    20,474,652,879
    May 31, 2017
    231.58
    236.96
    215.57
    230.67
    1,271,600,000
    21,244,817,139
    May 30, 2017
    195.61
    233.71
    189.29
    231.91
    1,586,669,952
    21,352,550,184
    May 29, 2017
    170.13
    197.13
    164.53
    194.91
    718,828,032
    17,939,882,189
    May 28, 2017
    158.82
    179.93
    157.60
    170.51
    717,971,008
    15,689,192,548
    May 27, 2017
    159.82
    166.95
    120.44
    157.76
    1,217,059,968
    14,511,207,045
    May 26, 2017
    175.22
    193.69
    150.28
    160.40
    792,457,984
    14,749,889,600
    May 25, 2017
    189.85
    210.98
    170.51
    174.45
    943,636,992
    16,036,165,877
    May 24, 2017
    182.65
    228.37
    182.45
    190.05
    561,014,016
    17,464,735,543
    May 23, 2017
    170.82
    183.55
    169.93
    181.95
    530,708,992
    16,715,702,521
    May 22, 2017
    158.17
    201.75
    152.47
    174.26
    1,188,909,952
    16,004,156,112
    May 21, 2017
    127.54
    159.03
    125.89
    157.94
    570,361,024
    14,500,421,529
    May 20, 2017
    129.22
    133.64
    124.70
    126.52
    331,455,008
    11,612,447,946
    May 19, 2017
    97.05
    133.56
    97.05
    129.53
    626,945,024
    11,884,632,930
    May 18, 2017
    89.84
    97.37
    89.84
    96.91
    196,236,992
    8,888,797,357
    May 17, 2017
    89.25
    91.27
    84.43
    89.86
    183,031,008
    8,239,948,169
    May 16, 2017
    92.39
    93.56
    89.12
    89.44
    152,284,992
    8,198,722,531
    May 15, 2017
    90.78
    95.43
    86.83
    92.41
    170,999,008
    8,468,960,166
    May 14, 2017
    90.87
    91.25
    89.61
    90.79
    66,046,600
    8,317,148,601
    May 13, 2017
    88.69
    93.81
    86.66
    90.84
    88,742,200
    8,319,066,651
    May 12, 2017
    89.43
    93.12
    88.66
    88.66
    145,824,992
    8,116,816,184
    May 11, 2017
    89.77
    102.55
    88.48
    89.88
    132,722,000
    8,226,220,249
    May 10, 2017
    91.15
    92.85
    85.29
    89.52
    145,602,000
    8,191,083,680
    May 09, 2017
    91.23
    93.06
    80.39
    91.16
    363,433,984
    8,338,258,352
    May 08, 2017
    93.75
    95.14
    89.51
    91.42
    231,344,000
    8,359,085,414
    May 07, 2017
    97.87
    98.24
    89.87
    94.01
    183,295,008
    8,592,854,298
    May 06, 2017
    94.91
    97.88
    90.95
    97.81
    151,462,000
    8,937,843,151
    May 05, 2017
    96.73
    103.23
    92.22
    94.40
    331,928,000
    8,622,992,171
    May 04, 2017
    79.72
    97.56
    79.43
    96.98
    366,847,008
    8,856,050,446
    May 03, 2017
    77.25
    80.10
    75.76
    79.72
    141,922,000
    7,277,279,246
    May 02, 2017
    76.65
    79.35
    74.38
    77.26
    193,772,992
    7,050,941,746
    May 01, 2017
    79.32
    82.52
    73.09
    76.30
    376,841,984
    6,960,466,482
    Apr 30, 2017
    68.54
    79.02
    68.35
    79.02
    229,944,992
    7,206,669,917
    Apr 29, 2017
    71.39
    71.90
    66.78
    68.38
    165,448,000
    6,233,911,088
    Apr 28, 2017
    62.23
    70.85
    62.13
    70.16
    346,545,984
    6,394,355,247
    Apr 27, 2017
    52.81
    62.17
    52.29
    62.17
    246,775,008
    5,664,157,655
    Apr 26, 2017
    49.91
    53.44
    49.91
    52.72
    104,884,000
    4,801,851,008
    Apr 25, 2017
    50.07
    50.30
    49.81
    49.89
    38,264,600
    4,542,708,761
    Apr 24, 2017
    48.87
    50.18
    48.87
    50.03
    55,580,600
    4,553,943,109
    Apr 23, 2017
    48.59
    48.89
    48.17
    48.49
    36,234,000
    4,412,126,295
    Apr 22, 2017
    48.18
    48.74
    48.17
    48.55
    37,357,600
    4,416,442,028
    Apr 21, 2017
    49.64
    49.66
    48.14
    48.22
    45,048,300
    4,385,105,012
    Apr 20, 2017
    48.13
    49.99
    48.13
    49.67
    79,600,896
    4,515,241,563
    Apr 19, 2017
    50.73
    50.95
    47.26
    48.31
    76,281,000
    4,389,519,738
    Apr 18, 2017
    48.32
    51.03
    48.30
    50.71
    78,748,496
    4,606,307,174
    Apr 17, 2017
    48.66
    48.75
    48.05
    48.30
    44,013,300
    4,386,552,041
    Apr 16, 2017
    49.04
    49.14
    48.19
    48.72
    31,343,800
    4,422,644,315
    Apr 15, 2017
    47.65
    49.57
    47.18
    49.10
    66,207,800
    4,455,916,490
    Apr 14, 2017
    49.97
    50.05
    46.76
    47.57
    91,674,400
    4,315,878,957
    Apr 13, 2017
    46.31
    50.91
    46.31
    50.22
    157,200,000
    4,554,299,452
    Apr 12, 2017
    43.46
    47.23
    43.11
    46.29
    88,045,696
    4,196,302,994
    Apr 11, 2017
    43.50
    44.25
    43.30
    43.41
    38,303,300
    3,933,886,291
    Apr 10, 2017
    43.28
    44.14
    42.42
    43.44
    44,061,500
    3,935,103,268
    Apr 09, 2017
    44.28
    44.49
    42.89
    43.27
    55,143,000
    3,918,563,431
    Apr 08, 2017
    41.80
    45.21
    41.73
    44.31
    74,138,800
    4,011,422,381
    Apr 07, 2017
    42.87
    44.04
    41.65
    42.16
    81,474,704
    3,815,963,046
    Apr 06, 2017
    45.22
    45.64
    40.90
    43.24
    147,120,000
    3,912,317,959
    Apr 05, 2017
    44.66
    47.84
    44.54
    45.30
    119,733,000
    4,097,477,788
    Apr 04, 2017
    43.92
    45.74
    41.72
    44.64
    157,568,000
    4,036,201,194
    Apr 03, 2017
    48.82
    48.82
    43.41
    44.36
    190,512,992
    4,009,009,196
    Apr 02, 2017
    50.74
    51.27
    45.43
    48.75
    134,604,000
    4,404,475,423
    Apr 01, 2017
    50.03
    51.93
    48.88
    50.70
    92,461,904
    4,579,187,936
    Mar 31, 2017
    51.75
    51.77
    47.38
    50.04
    151,416,000
    4,517,835,716
    Mar 30, 2017
    53.12
    53.31
    51.87
    52.21
    86,885,696
    4,711,996,588
    Mar 29, 2017
    50.57
    53.87
    50.55
    53.13
    144,998,000
    4,793,424,049
    Mar 28, 2017
    49.71
    50.96
    49.15
    50.77
    97,745,296
    4,579,693,493
    Mar 27, 2017
    51.31
    52.46
    48.93
    49.67
    118,978,000
    4,478,238,274
    Mar 26, 2017
    50.77
    51.80
    49.28
    50.52
    106,859,000
    4,553,738,462
    Mar 25, 2017
    53.58
    53.58
    48.31
    51.25
    223,059,008
    4,617,794,703
    Mar 24, 2017
    43.64
    54.14
    43.21
    53.11
    297,046,016
    4,783,511,280
    Mar 23, 2017
    42.57
    44.75
    41.30
    43.68
    100,724,000
    3,932,863,932
    Mar 22, 2017
    43.12
    43.52
    39.69
    42.34
    113,952,000
    3,811,229,796
    Mar 21, 2017
    43.51
    44.26
    42.37
    43.15
    91,265,400
    3,882,154,700
    Mar 20, 2017
    44.83
    46.23
    42.44
    43.39
    154,700,992
    3,902,862,599
    Mar 19, 2017
    35.53
    47.00
    35.34
    44.74
    239,430,000
    4,022,867,100
    Mar 18, 2017
    46.87
    46.87
    31.70
    34.16
    262,180,000
    3,070,500,515
    Mar 17, 2017
    45.93
    55.11
    38.21
    46.83
    497,534,016
    4,207,676,009
    Mar 16, 2017
    35.36
    47.17
    35.36
    46.35
    454,417,984
    4,162,873,752
    Mar 15, 2017
    28.65
    35.06
    28.43
    35.06
    170,344,000
    3,147,689,118
    Mar 14, 2017
    28.57
    29.93
    27.32
    28.65
    101,797,000
    2,572,014,998
    Mar 13, 2017
    23.50
    30.60
    23.50
    28.59
    255,488,000
    2,565,583,285
    Mar 12, 2017
    21.46
    23.44
    21.38
    23.44
    74,628,896
    2,102,276,260
    Mar 11, 2017
    19.37
    21.59
    19.01
    21.47
    69,150,096
    1,925,342,939
    Mar 10, 2017
    17.74
    19.66
    17.68
    19.33
    87,506,800
    1,732,837,145
    Mar 09, 2017
    16.64
    17.87
    16.37
    17.75
    31,418,400
    1,590,879,625
    Mar 08, 2017
    18.88
    18.88
    16.65
    16.65
    44,304,600
    1,491,498,830
    Mar 07, 2017
    19.58
    19.63
    18.64
    18.89
    37,972,200
    1,691,307,055
    Mar 06, 2017
    19.28
    20.10
    19.11
    19.61
    32,432,700
    1,754,907,794
    Mar 05, 2017
    18.50
    19.42
    18.23
    19.30
    26,816,300
    1,727,148,626
    Mar 04, 2017
    19.52
    20.06
    18.62
    18.62
    27,341,900
    1,665,411,583
    Mar 03, 2017
    19.04
    20.67
    18.41
    19.46
    95,863,400
    1,739,949,803
    Mar 02, 2017
    17.36
    19.35
    16.95
    19.03
    83,627,104
    1,701,011,948
    Mar 01, 2017
    15.85
    17.37
    15.56
    17.35
    44,927,500
    1,550,251,865
    Feb 28, 2017
    15.45
    16.06
    15.12
    15.82
    65,478,900
    1,412,825,288
    Feb 27, 2017
    14.51
    15.68
    14.27
    15.40
    31,667,000
    1,374,757,041
    Feb 26, 2017
    13.52
    14.54
    13.40
    14.52
    20,307,500
    1,296,040,794
    Feb 25, 2017
    13.06
    13.72
    12.98
    13.55
    18,533,900
    1,208,911,983
    Feb 24, 2017
    13.13
    13.23
    12.88
    13.07
    19,574,400
    1,165,715,765
    Feb 23, 2017
    12.60
    13.21
    12.56
    13.12
    14,522,300
    1,169,783,161
    Feb 22, 2017
    12.69
    12.76
    12.55
    12.60
    10,360,900
    1,123,050,433
    Feb 21, 2017
    12.34
    12.77
    12.21
    12.67
    15,183,300
    1,128,781,640
    Feb 20, 2017
    12.77
    12.90
    12.43
    12.43
    12,994,400
    1,107,158,285
    Feb 19, 2017
    12.82
    12.87
    12.71
    12.76
    7,799,740
    1,136,008,890
    Feb 18, 2017
    12.71
    12.83
    12.68
    12.81
    9,370,010
    1,140,211,197
    Feb 17, 2017
    12.90
    12.91
    12.66
    12.68
    11,636,500
    1,127,915,204
    Feb 16, 2017
    12.92
    12.92
    12.54
    12.90
    38,002,600
    1,147,726,668
    Feb 15, 2017
    13.04
    13.04
    12.64
    12.92
    18,464,700
    1,148,742,628
    Feb 14, 2017
    11.29
    13.33
    11.29
    13.03
    42,911,500
    1,157,709,435
    Feb 13, 2017
    11.38
    11.39
    11.17
    11.27
    7,216,520
    1,001,304,093
    Feb 12, 2017
    11.35
    11.40
    11.30
    11.40
    6,264,900
    1,012,466,457
    Feb 11, 2017
    11.29
    11.43
    11.24
    11.35
    7,544,520
    1,007,694,076
    Feb 10, 2017
    11.05
    11.34
    10.78
    11.28
    11,914,200
    1,001,069,228
    Feb 09, 2017
    11.44
    11.60
    10.67
    11.03
    18,400,300
    978,825,690
    Feb 08, 2017
    11.54
    11.63
    11.24
    11.43
    9,688,630
    1,013,867,331
    Feb 07, 2017
    11.43
    11.61
    11.41
    11.52
    7,629,640
    1,020,961,130
    Feb 06, 2017
    11.35
    11.48
    11.34
    11.39
    5,695,440
    1,009,440,330
    Feb 05, 2017
    11.44
    11.49
    11.32
    11.35
    5,942,960
    1,005,855,021
    Feb 04, 2017
    11.13
    11.50
    11.13
    11.43
    14,139,500
    1,012,625,893
    Feb 03, 2017
    10.81
    11.11
    10.76
    11.11
    12,897,800
    984,019,776
    Feb 02, 2017
    10.74
    10.89
    10.55
    10.82
    10,172,500
    957,731,836
    Feb 01, 2017
    10.74
    10.85
    10.56
    10.73
    12,852,200
    949,491,718
    Jan 31, 2017
    10.56
    10.75
    10.55
    10.73
    11,648,700
    948,748,952
    Jan 30, 2017
    10.49
    10.71
    10.47
    10.57
    8,042,180
    934,593,362
    Jan 29, 2017
    10.56
    10.57
    10.45
    10.48
    4,689,950
    926,548,657
    Jan 28, 2017
    10.54
    10.58
    10.43
    10.56
    6,580,700
    933,378,690
    Jan 27, 2017
    10.58
    10.61
    10.44
    10.54
    7,189,170
    930,599,699
    Jan 26, 2017
    10.57
    10.67
    10.51
    10.59
    8,465,020
    934,844,928
    Jan 25, 2017
    10.62
    10.62
    10.48
    10.57
    6,751,450
    932,866,678
    Jan 24, 2017
    10.73
    10.77
    10.57
    10.63
    8,327,330
    938,004,330
    Jan 23, 2017
    10.71
    10.84
    10.67
    10.82
    7,267,210
    954,275,900
    Jan 22, 2017
    10.91
    10.97
    10.58
    10.70
    8,678,620
    943,567,856
    Jan 21, 2017
    10.60
    10.98
    10.58
    10.91
    11,937,600
    961,383,820
    Jan 20, 2017
    10.39
    10.76
    10.35
    10.60
    10,992,800
    933,854,252
    Jan 19, 2017
    10.24
    10.44
    10.18
    10.40
    8,347,550
    915,611,849
    Jan 18, 2017
    10.30
    10.52
    9.94
    10.23
    10,788,200
    900,365,728
    Jan 17, 2017
    9.64
    10.61
    9.54
    10.30
    18,391,900
    906,597,925
    Jan 16, 2017
    9.88
    9.93
    9.58
    9.64
    14,937,400
    847,706,513
    Jan 15, 2017
    9.83
    10.00
    9.60
    9.90
    14,837,900
    870,948,977
    Jan 14, 2017
    9.79
    9.89
    9.44
    9.65
    20,085,800
    847,990,590
    Jan 13, 2017
    9.83
    9.85
    9.51
    9.77
    25,066,600
    858,481,082
    Jan 12, 2017
    9.72
    10.08
    9.18
    9.86
    30,453,800
    866,237,622
    Jan 11, 2017
    10.54
    10.66
    9.46
    9.72
    26,823,500
    853,319,722
    Jan 10, 2017
    10.37
    10.69
    10.29
    10.55
    10,879,700
    926,031,183
    Jan 09, 2017
    10.31
    10.78
    10.14
    10.33
    25,718,300
    906,044,584
    Jan 08, 2017
    9.87
    10.39
    9.83
    10.29
    16,676,600
    902,576,769
    Jan 07, 2017
    10.24
    10.28
    9.59
    9.87
    23,153,600
    865,194,523
    Jan 06, 2017
    10.29
    10.63
    9.63
    10.25
    29,471,800
    898,845,928
    Jan 05, 2017
    11.29
    11.89
    9.40
    10.25
    41,557,400
    898,497,892
    Jan 04, 2017
    9.71
    11.28
    9.56
    11.25
    41,051,200
    985,515,893
    Jan 03, 2017
    8.37
    10.00
    8.32
    9.73
    33,625,200
    851,512,055
    Jan 02, 2017
    8.17
    8.44
    8.05
    8.38
    14,579,600
    733,331,654

À propos de 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.

Statistiques de Ethereum

Ethereum Price
$186.28 USD
Ethereum ROI
6,478.78%
Rang sur le marché
#2
Cap. Marché
$20,217,596,166 USD
Volume sur 24 H
$7,451,843,161 USD
Offre en Circulation
108,533,444 ETH
Offre Totale
108,533,444 ETH
Offre Max
Aucune Donnée
Le plus haut
$1,432.88 USD
(Jan 13, 2018)
Le plus bas
$0.420897 USD
(Oct 21, 2015)
Bas / Haut sur 52 semaines
$361.40 USD /
$82.83 USD
Bas / Haut sur 90 jours
$222.87 USD /
$157.13 USD
Bas / Haut sur 30 jours
$195.94 USD /
$157.46 USD
Bas / Haut sur 7 jours
$193.02 USD /
$182.54 USD
Bas / Haut sur 24 heures
$187.95 USD /
$184.19 USD
Bas / Haut hier
$187.95 USD /
$184.19 USD
Ouverture / Fermeture d'hier
$185.56 USD /
$186.84 USD
Change d'hier
$1.28 USD (0.69%)
Volume d'hier
$7,792,186,666 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.