Just in! See who's speaking at The Capital, our first-ever conference, here!

×
Criptomoedas:   •  Mercados:   •  Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %
Anunciar
Cap. de Mercado:   •  Vol 24h:   •  Domínio de BTC:  %  •  Criptomoedas:   •  Mercados: 
  Fechar
Ethereum Ethereum (ETH)
197.06 USD (1.38%)
0.01921527 BTC (2.47%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

Troca

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

Cap. de Mercado
21,237,816,776 USD
2,070,894 BTC
Volume (24h)
7,990,571,681 USD
779,159 BTC
Fornecimento Circulante
107,773,360 ETH

Dados históricos para Ethereum

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
16/09/2019 189.69 198.20 189.69 197.11 8,242,029,488 21,243,167,877
15/09/2019 188.07 190.40 186.45 189.79 6,222,874,780 20,451,239,362
14/09/2019 181.32 188.45 180.37 188.11 6,500,686,511 20,267,272,633
13/09/2019 180.98 181.50 178.58 181.11 5,955,041,237 19,511,050,764
12/09/2019 178.80 182.00 177.85 181.02 5,838,605,477 19,498,542,852
11/09/2019 179.84 181.76 176.50 178.73 7,157,139,035 19,249,367,782
10/09/2019 181.21 184.06 178.12 179.79 6,291,476,772 19,361,276,593
09/09/2019 181.36 184.15 177.42 181.15 7,232,938,985 19,505,534,124
08/09/2019 178.28 182.98 178.14 181.36 6,472,677,266 19,525,276,831
07/09/2019 169.96 180.85 169.44 178.26 6,791,531,342 19,189,873,689
06/09/2019 174.17 177.72 168.34 169.96 6,797,611,878 18,293,376,881
05/09/2019 175.97 176.16 171.75 174.22 5,589,476,516 18,749,645,579
04/09/2019 179.49 180.14 175.33 175.99 5,938,120,494 18,938,360,723
03/09/2019 178.36 182.35 175.97 179.50 6,962,728,938 19,313,265,198
02/09/2019 171.70 180.15 170.45 178.35 6,503,447,137 19,186,913,439
01/09/2019 172.46 173.70 169.53 171.63 5,554,799,576 18,461,846,968
31/08/2019 168.89 174.32 167.80 172.47 5,830,212,249 18,549,906,272
30/08/2019 169.49 170.77 167.07 168.83 5,776,520,220 18,156,660,601
29/08/2019 173.96 174.00 167.17 169.52 7,129,569,083 18,227,677,831
28/08/2019 187.50 187.93 172.19 173.89 6,696,604,087 18,695,530,287
27/08/2019 188.95 188.96 185.47 187.52 6,042,327,402 20,158,029,984
26/08/2019 186.74 193.44 186.74 188.93 7,207,986,636 20,307,338,403
25/08/2019 191.23 192.16 184.96 186.84 5,826,017,143 20,080,495,261
24/08/2019 194.67 194.78 187.63 191.29 6,249,737,982 20,555,802,874
23/08/2019 191.11 195.91 189.56 194.71 6,658,162,377 20,920,364,879
22/08/2019 186.94 194.42 183.38 191.33 7,569,043,874 20,555,295,233
21/08/2019 196.62 197.03 182.69 186.89 7,775,772,700 20,075,644,245
20/08/2019 202.81 203.02 195.62 196.57 6,408,417,610 21,112,106,339
19/08/2019 194.56 203.56 193.11 203.09 6,145,148,692 21,810,324,618
18/08/2019 185.84 197.52 183.69 194.49 5,969,012,024 20,884,307,088
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre Ethereum

Ethereum (ETH) is a cryptocurrency. Users are able to generate ETH through the process of mining. Ethereum has a current supply of 107,773,360 ETH. The last known price of Ethereum is 197.06 USD and is up 1.38% over the last 24 hours. It is currently trading on 550 active market(s) with 7,990,571,681 USD traded over the last 24 hours. More information can be found at https://www.ethereum.org/.
Estatísticas de Ethereum
Preço de Ethereum 197.06 USD
ROI de Ethereum +6859.27%
Ranking no mercado #2
Cap. de Mercado 21,237,816,776 USD
Volume em 24 horas 7,990,571,681 USD
Fornecimento Circulante 107,773,360 ETH
Fornecimento Total 107,773,360 ETH
Fornecimento Máximo Sem Dados
Valor mais alto 1432.88 USD
(13/01/2018)
Valor mais baixo 0.420897 USD
(21/10/2015)
Alta / Baixa em 52 semanas 361.40 USD /
82.83 USD
Alta / Baixa em 90 dias 361.40 USD /
167.07 USD
Alta / Baixa em 30 dias 203.56 USD /
167.07 USD
Alta / Baixa em 7 dias 198.59 USD /
176.50 USD
Alta / Baixa em 24 horas 198.59 USD /
190.44 USD
Alta / Baixa ontem 198.20 USD /
189.69 USD
Abertura / Fechamento de ontem 189.69 USD /
197.11 USD
Mudança de ontem $7.42 USD (+3.91%)
Volume de ontem $8,242,029,488 USD

O retorno aproximado do investimento caso adquirido no lançamento (ou pelo primeiro preço conhecido)