×
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
仮想通貨:  4,916市場:  20,659時価総額:  $197,507,104,20624時間のボリューム:  $58,715,634,651BTCドミナンス:  66.7%
時価総額:  $197,507,104,20624時間のボリューム:  $58,715,634,651BTCドミナンス:  66.7%仮想通貨:  4,916市場:  20,659

Ethereum (ETH)

$146.53 USD (-0.65%)
0.02014078 BTC (0.67%)
購入
取引所
ギャンブル
Crypto Credit
  • 時価総額
    $15,953,583,275 USD
    2,192,818 BTC
  • ボリューム(24時間)
    $6,886,644,085 USD
    946,569 BTC
  • 循環サプライ
    108,874,550 ETH
  • Historical data for Ethereum

    Currency in USD
    Loading...
    日付開始価格*最高価格最低価格終値**ボリューム時価総額
    日付
    日付開始価格*最高価格最低価格終値**ボリューム時価総額
    Dec 10, 2019
    148.18
    148.56
    144.91
    146.27
    6,859,512,025
    15,924,221,614
    Dec 09, 2019
    151.22
    151.91
    147.62
    148.23
    6,744,206,747
    16,135,631,420
    Dec 08, 2019
    148.74
    152.39
    148.31
    151.26
    6,441,727,252
    16,464,729,150
    Dec 07, 2019
    149.20
    149.80
    148.37
    148.77
    5,911,233,284
    16,191,247,024
    Dec 06, 2019
    149.40
    149.67
    147.61
    149.19
    6,458,766,441
    16,235,876,301
    Dec 05, 2019
    146.69
    153.16
    145.46
    149.25
    6,745,910,228
    16,240,052,430
    Dec 04, 2019
    147.92
    150.68
    145.00
    146.75
    7,865,937,094
    15,966,157,442
    Dec 03, 2019
    149.06
    150.31
    146.00
    147.96
    6,204,379,850
    16,095,928,402
    Dec 02, 2019
    151.18
    152.12
    147.61
    149.06
    6,670,561,362
    16,214,125,032
    Dec 01, 2019
    152.49
    152.49
    147.07
    151.19
    7,102,780,298
    16,443,650,814
    Nov 30, 2019
    155.29
    156.69
    151.23
    152.54
    6,565,950,868
    16,589,132,426
    Nov 29, 2019
    151.77
    156.85
    151.46
    155.30
    7,503,898,278
    16,887,922,522
    Nov 28, 2019
    153.07
    156.61
    151.09
    151.72
    7,346,531,960
    16,496,129,470
    Nov 27, 2019
    148.40
    154.89
    143.53
    153.01
    8,778,095,308
    16,634,910,472
    Nov 26, 2019
    146.40
    150.00
    145.22
    148.97
    7,648,516,297
    16,193,326,033
    Nov 25, 2019
    142.70
    150.21
    133.80
    146.48
    10,962,753,356
    15,921,080,564
    Nov 24, 2019
    153.43
    153.97
    142.83
    142.83
    7,782,769,098
    15,523,459,920
    Nov 23, 2019
    150.21
    154.10
    147.60
    153.42
    8,289,198,330
    16,671,705,910
    Nov 22, 2019
    161.51
    163.03
    142.34
    150.27
    12,020,749,863
    16,327,536,038
    Nov 21, 2019
    175.67
    176.21
    159.37
    161.46
    8,546,371,325
    17,541,867,626
    Nov 20, 2019
    177.42
    178.99
    175.29
    175.70
    7,205,785,149
    19,086,228,092
    Nov 19, 2019
    180.50
    182.53
    175.20
    177.46
    7,536,699,743
    19,274,876,583
    Nov 18, 2019
    185.04
    186.93
    179.18
    180.56
    7,787,662,111
    19,609,782,345
    Nov 17, 2019
    183.35
    188.19
    182.34
    185.12
    7,364,325,471
    20,102,654,601
    Nov 16, 2019
    180.50
    184.16
    179.99
    183.35
    6,789,888,120
    19,908,020,821
    Nov 15, 2019
    186.06
    186.25
    179.38
    180.52
    8,815,678,477
    19,598,770,324
    Nov 14, 2019
    188.27
    188.63
    184.99
    186.00
    7,872,664,470
    20,191,206,220
    Nov 13, 2019
    186.94
    189.33
    185.94
    188.26
    7,343,173,596
    20,434,064,781
    Nov 12, 2019
    185.56
    187.95
    184.19
    186.84
    7,792,186,666
    20,278,071,676
    Nov 11, 2019
    189.50
    190.34
    185.09
    185.49
    7,877,424,106
    20,128,792,760

Ethereumについて

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 データ

Ethereum Price
$146.53 USD
Ethereum ROI
5,074.84%
市場ランキング
#2
時価総額
$15,953,583,275 USD
24時間ボリューム
$6,886,644,085 USD
循環サプライ
108,874,550 ETH
総合サプライ
108,874,550 ETH
最大供給
データなし
過去最高値
$1,432.88 USD
(Jan 13, 2018)
過去最低値
$0.420897 USD
(Oct 21, 2015)
52週 高値 / 安値
$361.40 USD /
$82.83 USD
90日 高値/安値
$222.87 USD /
$133.80 USD
30日 高値/安値
$189.33 USD /
$133.80 USD
7日 高値/安値
$153.16 USD /
$144.91 USD
24時間 高値/安値
$147.89 USD /
$144.91 USD
昨日の高値/安値
$148.56 USD /
$144.91 USD
昨日の始値/終値
$148.18 USD /
$146.27 USD
昨日の変動
$-1.91 USD (-1.29%)
昨日のボリューム
$6,859,512,025 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.