Исторические данные по Ethereum

Валюта в USD

Дата	Открытия*	Максимальная	Минимальная	Закрытия**	Объем	Рыночная капитализация
16.02.2019	122.40	124.13	122.30	123.26	2,905,833,287	12,928,550,184
15.02.2019	121.45	123.66	121.37	122.10	3,021,741,615	12,805,280,766
14.02.2019	122.42	124.45	121.33	121.39	3,331,701,628	12,729,213,675
13.02.2019	122.54	125.55	121.61	122.55	3,386,585,799	12,849,605,819
12.02.2019	121.18	123.47	119.60	122.57	3,149,576,429	12,849,965,121
11.02.2019	124.87	124.87	120.31	121.30	3,222,473,887	12,714,795,026
10.02.2019	119.41	124.85	117.11	124.81	3,148,766,590	13,080,881,910
09.02.2019	119.21	120.69	118.00	119.43	2,884,650,400	12,515,870,173
08.02.2019	104.65	119.81	104.19	119.27	3,656,841,347	12,496,945,336
07.02.2019	104.84	106.06	104.41	104.54	2,326,764,622	10,951,652,648
06.02.2019	107.57	107.57	102.93	104.92	2,593,048,199	10,990,266,833
05.02.2019	107.63	108.13	106.91	107.44	2,515,863,999	11,253,035,388
04.02.2019	107.63	108.70	107.07	107.82	2,491,888,675	11,290,969,364
03.02.2019	110.49	110.83	106.56	107.49	2,519,334,757	11,254,870,706
02.02.2019	107.47	110.65	106.76	110.43	2,385,157,838	11,560,765,573
01.02.2019	107.15	108.64	105.05	107.61	2,541,271,519	11,263,815,610
31.01.2019	108.90	110.46	106.53	107.06	2,828,796,031	11,204,735,502
30.01.2019	105.41	109.45	104.84	108.91	2,874,370,355	11,396,282,341
29.01.2019	106.72	107.17	104.00	105.60	2,900,418,606	11,048,347,342
28.01.2019	113.29	113.69	103.34	106.59	3,366,895,505	11,150,461,958
27.01.2019	116.51	116.69	113.41	113.41	2,775,888,287	11,861,671,822
26.01.2019	116.37	118.08	115.98	116.49	2,412,181,169	12,182,338,148
25.01.2019	117.59	117.80	115.83	116.38	2,606,881,898	12,168,932,300
24.01.2019	117.46	118.03	116.01	117.36	2,520,843,420	12,269,992,351
23.01.2019	118.71	119.42	116.38	117.45	2,556,952,198	12,277,481,872
22.01.2019	117.11	119.66	114.68	118.75	2,552,507,405	12,410,972,241
21.01.2019	119.64	119.72	116.16	117.16	2,421,720,343	12,242,940,197
20.01.2019	124.63	125.07	118.70	119.47	2,964,108,269	12,483,136,112
19.01.2019	121.61	125.90	121.16	124.52	3,048,261,797	13,007,954,846
18.01.2019	123.65	123.84	120.24	121.01	2,305,389,800	12,639,234,713

* Наиболее ранние данные в интервале (по UTC)
** Наиболее поздние данные в интервале (по UTC)

About 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.

Ethereum Price	126.68 USD
Market Rank	#2
Рыночная капитализация	13,288,218,689 USD
24h Volume	3,434,527,090 USD
Циркулирующее предложение	104,896,416 ETH
Общее предложение	104,896,416 ETH
Максимальное предложение	Нет данных
Yesterday's Open / Close	$122.40 USD / $123.26 USD
Yesterday's High / Low	$124.13 USD / $122.30 USD
Yesterday's Change	+0.863758 USD (+0.71%)
Yesterday's Volume	$2,905,833,287 USD