×
Did you know CoinMarketCap's web traffic has a 73.28% correlation to Bitcoin volatility? 📈 More crypto market insights here!
Download the CoinMarketCap app. It's free, available on iPhone and Android, here!
We just launched Liquidity to combat the volume inflation problem. More info here!
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
×
加密貨幣:  5,036交易市場:  20,334市值:  $244,599,136,89924小時交易量:  $127,449,795,752比特幣主導:  66.2%
市值:  $244,599,136,89924小時交易量:  $127,449,795,752比特幣主導:  66.2%加密貨幣:  5,036交易市場:  20,334

Ethereum (ETH)

$175.68 USD (3.27%)
0.01972456 BTC (3.16%)
購買
交易平台
賭博
Crypto Credit
  • 市值
    $19,207,473,744 USD
    2,156,542 BTC
  • 交易量(24小時)
    $15,140,014,109 USD
    1,699,863 BTC
  • 流通供給量
    109,332,805 ETH
  • Historical data for Ethereum

    Currency in USD
    Loading...
    日期開盤價*最高價最低價收盤價**交易量市值
    日期
    日期開盤價*最高價最低價收盤價**交易量市值
    Jan 17, 2020
    164.49
    173.07
    162.78
    170.78
    14,997,091,826
    18,669,811,576
    Jan 16, 2020
    166.33
    167.06
    159.71
    164.39
    13,735,193,018
    17,969,103,321
    Jan 15, 2020
    165.73
    170.43
    161.11
    166.23
    15,173,694,057
    18,167,930,411
    Jan 14, 2020
    144.25
    167.68
    144.06
    165.96
    16,712,318,373
    18,135,588,271
    Jan 13, 2020
    146.22
    146.79
    142.91
    144.23
    8,378,529,470
    15,759,102,081
    Jan 12, 2020
    143.03
    146.15
    142.71
    145.87
    8,528,167,453
    15,937,115,426
    Jan 11, 2020
    143.41
    146.48
    142.21
    142.93
    9,332,208,590
    15,613,213,640
    Jan 10, 2020
    138.97
    144.17
    135.52
    143.96
    9,084,816,203
    15,724,494,553
    Jan 09, 2020
    141.16
    141.39
    136.24
    138.98
    7,697,325,348
    15,178,151,517
    Jan 08, 2020
    143.49
    146.83
    138.27
    141.26
    9,387,194,957
    15,425,115,411
    Jan 07, 2020
    144.31
    145.00
    140.49
    143.54
    9,257,954,672
    15,672,773,110
    Jan 06, 2020
    136.31
    144.33
    136.08
    144.30
    9,093,747,121
    15,753,803,340
    Jan 05, 2020
    135.07
    139.41
    135.05
    136.28
    7,526,675,353
    14,875,569,430
    Jan 04, 2020
    134.17
    136.05
    133.04
    135.07
    7,430,904,515
    14,741,946,278
    Jan 03, 2020
    127.41
    134.55
    126.49
    134.17
    10,476,845,358
    14,642,130,120
    Jan 02, 2020
    130.82
    130.82
    126.95
    127.41
    8,032,709,256
    13,902,505,466
    Jan 01, 2020
    129.63
    132.84
    129.20
    130.80
    7,935,230,330
    14,271,059,633
    Dec 31, 2019
    132.61
    133.73
    128.80
    129.61
    8,936,866,397
    14,139,765,786
    Dec 30, 2019
    134.80
    136.76
    131.55
    132.63
    9,796,951,716
    14,468,140,712
    Dec 29, 2019
    128.27
    136.81
    128.00
    134.76
    9,708,776,786
    14,698,483,422
    Dec 28, 2019
    127.21
    130.26
    126.90
    128.32
    8,069,298,610
    13,995,233,088
    Dec 27, 2019
    126.37
    128.10
    124.82
    127.21
    8,299,390,176
    13,873,046,817
    Dec 26, 2019
    126.49
    130.90
    125.41
    126.36
    8,600,871,980
    13,778,664,460
    Dec 25, 2019
    129.07
    129.07
    124.89
    126.45
    8,418,019,054
    13,787,538,200
    Dec 24, 2019
    128.63
    131.67
    127.31
    129.06
    7,961,819,689
    14,070,696,528
    Dec 23, 2019
    132.31
    134.73
    127.42
    128.61
    9,622,497,693
    14,020,312,860
    Dec 22, 2019
    128.10
    133.16
    127.93
    132.37
    9,121,058,481
    14,428,651,183
    Dec 21, 2019
    129.10
    129.15
    127.61
    128.13
    7,449,064,703
    13,964,992,761
    Dec 20, 2019
    129.38
    129.76
    126.99
    129.07
    8,173,594,150
    14,065,549,620
    Dec 19, 2019
    133.05
    134.19
    125.97
    129.32
    9,564,699,140
    14,092,012,421
    Dec 18, 2019
    122.66
    133.39
    119.78
    133.09
    11,864,518,321
    14,501,554,620

關於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統計值

Ethereum Price
$175.68 USD
Ethereum ROI
6,104.19%
市場排名
#2
市值
$19,207,473,744 USD
24小時交易量
$15,140,014,109 USD
流通供給量
109,332,805 ETH
總供給量
109,332,805 ETH
最大供給量
無數據
歷來最高價
$1,432.88 USD
(Jan 13, 2018)
歷來最低價
$0.420897 USD
(Oct 21, 2015)
52星期最高價 / 最低價
$361.40 USD /
$102.93 USD
90天最高價 / 最低價
$195.94 USD /
$119.78 USD
30天最高價 / 最低價
$178.53 USD /
$124.82 USD
7天最高價 / 最低價
$178.53 USD /
$142.71 USD
24小時最高價 / 最低價
$178.53 USD /
$166.79 USD
昨天最高價 / 最低價
$173.07 USD /
$162.78 USD
昨天開盤價 / 收盤價
$164.49 USD /
$170.78 USD
昨天的價格變動
$6.29 USD (3.82%)
昨天的交易量
$14,997,091,826 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.