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)
200.19 USD (-13.73%)
0.02099722 BTC (-1.22%)

Best Place to Buy 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

Get an Instant Credit Line & Earn Interest

Cap. de Mercado
21,405,863,214 USD
2,245,196 BTC
Volume (24h)
9,044,681,413 USD
948,669 BTC
Fornecimento Circulante
106,928,289 ETH

Dados históricos para Ethereum

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
15/07/2019 227.97 235.03 210.39 229.78 9,723,674,244 24,566,488,597
14/07/2019 269.28 269.64 227.27 227.58 8,578,339,386 24,328,422,207
13/07/2019 276.29 276.69 263.07 269.46 6,716,829,429 28,801,816,023
12/07/2019 268.69 278.86 268.00 276.28 8,148,936,015 29,526,802,979
11/07/2019 289.95 290.02 266.09 268.70 10,216,287,022 28,713,849,048
10/07/2019 308.85 313.07 285.57 290.00 11,679,985,167 30,985,827,113
09/07/2019 313.33 318.22 305.29 308.88 10,055,159,803 32,998,749,928
08/07/2019 305.73 314.27 303.50 313.25 9,078,905,628 33,461,369,498
07/07/2019 287.60 310.14 286.11 305.70 8,119,724,981 32,650,611,906
06/07/2019 287.89 295.99 286.67 287.55 7,674,615,025 30,707,785,756
05/07/2019 284.38 293.92 282.69 288.00 8,723,493,015 30,751,916,427
04/07/2019 303.03 303.96 282.77 284.52 8,403,513,106 30,377,082,394
03/07/2019 291.76 303.34 291.40 303.10 9,926,711,979 32,356,299,765
02/07/2019 293.54 295.66 272.60 291.60 10,618,413,952 31,124,332,021
01/07/2019 290.27 301.03 280.02 293.64 10,292,223,948 31,338,571,563
30/06/2019 319.58 322.79 290.70 290.70 10,303,111,000 31,020,295,932
29/06/2019 311.28 322.04 294.75 320.06 10,929,374,565 34,149,263,832
28/06/2019 294.14 313.03 292.94 311.23 11,514,656,820 33,202,586,960
27/06/2019 336.96 343.43 278.57 294.27 14,038,092,503 31,389,390,615
26/06/2019 317.99 361.40 315.95 336.75 16,437,084,081 35,916,727,561
25/06/2019 310.68 318.13 307.64 318.13 9,641,764,965 33,925,713,000
24/06/2019 307.72 312.33 299.56 310.42 8,205,712,062 33,100,160,024
23/06/2019 309.42 318.57 305.76 307.83 8,161,062,380 32,819,043,043
22/06/2019 295.12 315.19 294.73 309.38 10,613,731,255 32,980,338,717
21/06/2019 271.74 295.30 271.74 294.91 9,331,694,140 31,433,771,859
20/06/2019 269.41 274.07 265.50 271.70 6,408,981,097 28,955,655,290
19/06/2019 265.06 270.33 264.75 269.43 5,516,510,947 28,710,780,975
18/06/2019 274.32 274.32 263.14 265.05 6,205,242,504 28,240,458,529
17/06/2019 269.09 275.44 268.35 274.35 6,009,795,781 29,227,567,867
16/06/2019 268.90 278.14 265.54 269.22 9,676,746,453 28,677,606,760
* 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 200.19 USD
ROI de Ethereum +6969.77%
Ranking no mercado #2
Cap. de Mercado 21,405,863,214 USD
Volume em 24 horas 9,044,681,413 USD
Fornecimento Circulante 106,928,289 ETH
Fornecimento Total 106,928,289 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 513.43 USD /
82.83 USD
Alta / Baixa em 90 dias 361.40 USD /
152.09 USD
Alta / Baixa em 30 dias 361.40 USD /
197.38 USD
Alta / Baixa em 7 dias 313.07 USD /
197.38 USD
Alta / Baixa em 24 horas 234.63 USD /
197.38 USD
Alta / Baixa ontem 235.03 USD /
210.39 USD
Abertura / Fechamento de ontem 227.97 USD /
229.78 USD
Mudança de ontem $1.81 USD (+0.79%)
Volume de ontem $9,723,674,244 USD

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