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)
251.76 USD (-2.63%)
0.03160570 BTC (-0.72%)

Comprar

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

Troca

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Carteira

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

Cap. de Mercado
26,724,907,659 USD
3,355,014 BTC
Volume (24h)
10,818,682,535 USD
1,358,165 BTC
Fornecimento Circulante
106,152,172 ETH

Dados históricos para Ethereum

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
19/05/2019 234.45 263.74 233.76 261.29 12,049,250,894 27,733,299,057
18/05/2019 243.91 246.36 233.10 234.60 10,933,142,646 24,896,520,187
17/05/2019 263.85 266.98 227.77 243.76 16,037,551,694 25,866,318,005
16/05/2019 246.94 275.39 245.80 264.01 18,661,465,873 28,010,958,253
15/05/2019 217.01 247.45 216.82 247.15 13,460,006,534 26,219,111,162
14/05/2019 196.74 217.87 196.05 217.15 12,751,049,755 23,033,114,137
13/05/2019 187.42 205.10 185.31 196.85 10,367,149,039 20,876,934,045
12/05/2019 194.16 201.88 183.65 187.33 10,326,050,090 19,864,635,091
11/05/2019 173.14 203.47 173.14 194.30 12,578,331,654 20,602,050,120
10/05/2019 170.31 175.89 168.99 173.14 8,036,919,053 18,355,936,406
09/05/2019 170.95 172.88 167.25 170.29 6,546,914,198 18,051,087,500
08/05/2019 169.90 172.18 166.41 170.95 6,416,569,598 18,118,602,844
07/05/2019 172.43 180.39 169.69 169.80 8,411,140,170 17,994,460,619
06/05/2019 163.34 175.76 159.99 172.65 7,540,096,853 18,294,624,766
05/05/2019 164.02 165.40 159.70 163.45 5,938,415,562 17,317,292,591
04/05/2019 167.89 170.65 161.79 164.03 6,658,100,049 17,376,070,198
03/05/2019 162.08 170.07 161.08 167.95 7,299,410,672 17,789,626,262
02/05/2019 160.85 162.94 160.06 162.12 6,044,171,062 17,169,962,760
01/05/2019 162.19 164.06 159.66 160.82 5,789,172,433 17,029,616,915
30/04/2019 155.17 162.43 155.17 162.17 6,275,803,460 17,170,110,493
29/04/2019 157.29 158.33 153.19 155.20 6,053,776,253 16,430,642,271
28/04/2019 158.50 159.57 157.13 157.30 5,379,894,433 16,650,076,837
27/04/2019 156.27 160.59 155.62 158.43 5,863,109,118 16,768,575,998
26/04/2019 154.58 158.03 152.09 156.35 7,505,283,355 16,545,462,357
25/04/2019 165.91 166.51 153.85 154.46 6,820,332,362 16,343,573,973
24/04/2019 171.35 171.57 161.98 165.83 7,351,304,156 17,544,029,659
23/04/2019 172.01 176.85 170.90 171.45 7,097,827,092 18,136,462,572
22/04/2019 170.02 173.07 168.73 171.87 6,094,878,077 18,179,292,263
21/04/2019 173.72 174.42 167.43 170.05 6,005,571,688 17,983,602,095
20/04/2019 173.72 176.71 171.79 173.75 6,142,567,812 18,373,023,202
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)

Sobre 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.

Estatísticas de Ethereum
Preço de Ethereum 251.76 USD
ROI de Ethereum +8791.04%
Ranking no mercado #2
Cap. de Mercado 26,724,907,659 USD
Volume em 24 horas 10,818,682,535 USD
Fornecimento Circulante 106,152,172 ETH
Fornecimento Total 106,152,172 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 719.28 USD /
82.83 USD
Alta / Baixa em 90 dias 275.39 USD /
125.40 USD
Alta / Baixa em 30 dias 275.39 USD /
152.09 USD
Alta / Baixa em 7 dias 275.39 USD /
196.05 USD
Alta / Baixa em 24 horas 263.74 USD /
241.80 USD
Alta / Baixa ontem 263.74 USD /
233.76 USD
Abertura / Fechamento de ontem 234.45 USD /
261.29 USD
Mudança de ontem $26.84 USD (+11.45%)
Volume de ontem $12,049,250,894 USD

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