Криптовалюты:   •  Рынки:   •  Рыночная капитализация:   •  Объем за 24ч:   •  Доминирование BTC:  %
Рекламировать
Рейтинги
Рыночная капитализация:   •  Объем за 24ч:   •  Доминирование BTC:  %  •  Криптовалюты:   •  Рынки: 
  Close
Ethereum Ethereum (ETH)
175.08 USD (4.93%)
0.03312578 BTC (3.83%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Биржа

  • CoinAll.com CoinAll.com

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

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Рыночная капитализация
18,508,490,302 USD
3,501,840 BTC
Объем (за 24ч)
6,614,143,426 USD
1,251,408 BTC
Циркулирующее предложение
105,713,423 ETH

Исторические данные по Ethereum

Валюта в USD
 
Дата Открытия* Максимальная Минимальная Закрытия** Объем Рыночная капитализация
17.04.2019 167.55 168.94 165.50 166.95 5,596,102,715 17,647,086,048
16.04.2019 161.53 167.67 160.89 167.62 5,180,105,341 17,715,913,572
15.04.2019 167.90 168.82 159.56 161.57 5,672,311,824 17,074,367,783
14.04.2019 164.48 168.59 162.78 167.84 4,846,298,303 17,734,050,269
13.04.2019 164.62 166.36 163.01 164.51 4,959,301,561 17,380,468,169
12.04.2019 165.34 166.13 161.03 164.74 6,237,185,309 17,401,765,647
11.04.2019 177.34 177.49 162.32 165.50 7,859,383,417 17,479,876,008
10.04.2019 176.07 183.13 175.23 177.34 7,856,924,879 18,728,058,767
09.04.2019 180.22 180.25 175.09 176.11 7,632,529,578 18,596,496,042
08.04.2019 174.45 184.38 174.16 180.26 9,304,964,610 19,031,640,376
07.04.2019 165.98 175.21 164.93 174.53 7,596,176,020 18,424,576,820
06.04.2019 165.51 172.52 161.80 165.95 7,167,016,221 17,516,082,778
05.04.2019 158.02 167.22 157.44 165.51 7,531,316,908 17,468,192,986
04.04.2019 161.43 164.93 155.24 158.05 7,953,123,529 16,678,477,300
03.04.2019 164.01 178.32 157.32 161.46 10,622,456,246 17,035,703,564
02.04.2019 141.84 165.23 141.64 163.96 9,826,645,698 17,297,572,365
01.04.2019 141.47 142.73 140.74 141.83 4,611,999,536 14,960,828,861
31.03.2019 142.14 142.19 140.70 141.51 4,249,050,197 14,925,533,137
30.03.2019 142.36 149.61 141.03 142.09 5,144,662,127 14,984,615,423
29.03.2019 139.34 142.55 138.05 142.50 5,125,602,702 15,025,361,637
28.03.2019 141.01 141.01 138.43 139.42 4,163,212,475 14,698,609,599
27.03.2019 135.45 141.08 135.34 140.99 5,228,240,093 14,862,394,451
26.03.2019 135.05 135.46 133.76 135.46 4,499,271,679 14,277,816,266
25.03.2019 137.08 137.70 133.49 135.03 4,480,516,753 14,230,733,149
24.03.2019 138.32 138.38 136.31 136.99 4,266,845,458 14,434,995,337
23.03.2019 137.04 139.39 136.91 138.24 4,436,568,613 14,565,143,357
22.03.2019 136.56 138.79 136.23 137.18 4,490,899,266 14,451,740,115
21.03.2019 140.48 141.00 135.86 136.64 5,087,247,796 14,392,427,839
20.03.2019 140.48 140.95 138.31 140.69 4,664,134,462 14,817,151,375
19.03.2019 139.25 140.99 139.14 140.52 4,251,488,129 14,797,612,389
* 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 Statistics
Ethereum Price 175.08 USD
Ethereum ROI +6083.09%
Market Rank #2
Рыночная капитализация 18,508,490,302 USD
24 Hour Volume 6,614,143,426 USD
Циркулирующее предложение 105,713,423 ETH
Общее предложение 105,713,423 ETH
Максимальное предложение Нет данных
All Time High 1432.88 USD
(13.01.2018)
All Time Low 0.420897 USD
(21.10.2015)
52 Week High / Low 835.06 USD /
82.83 USD
90 Day High / Low 184.38 USD /
102.93 USD
30 Day High / Low 184.38 USD /
133.49 USD
7 Day High / Low 175.35 USD /
159.56 USD
24 Hour High / Low 175.35 USD /
166.27 USD
Yesterday's High / Low 168.94 USD /
165.50 USD
Yesterday's Open / Close 167.55 USD /
166.95 USD
Yesterday's Change $-0.602929 USD (-0.36%)
Yesterday's Volume $5,596,102,715 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)