Ethereum Ethereum


199.808447462 USD (-11.89%)
4.2 5 0


Market Cap

21366424317.0 USD

Volume (24h)

9877049057.66 USD

Circulating Supply

106934539.0 ETH

Total Supply

106934539.0 ETH
Ethereum Ethereum (ETH)
4.2 5 0
199.808447462 USD (-11.89%)


Market Cap

21366424317.0 USD

Volume (24h)

9877049057.66 USD

Circulating Supply

106934539.0 ETH

Total Supply

106934539.0 ETH




Ethereum Historical Data

Currency in USD
Open/Close in UTC time
  Feb 6, 2018 - Mar 8, 2018
Date Open High Low Close Volume Market Cap
7/15/2019 229.75 234.51 197.38 199.19 9,036,620,494 21,298,941,499
7/14/2019 227.97 235.03 210.39 229.78 9,723,674,244 24,566,488,597
7/13/2019 269.28 269.64 227.27 227.58 8,578,339,386 24,328,422,207
7/12/2019 276.29 276.69 263.07 269.46 6,716,829,429 28,801,816,023
7/11/2019 268.69 278.86 268.00 276.28 8,148,936,015 29,526,802,979
7/10/2019 289.95 290.02 266.09 268.70 10,216,287,022 28,713,849,048
7/9/2019 308.85 313.07 285.57 290.00 11,679,985,167 30,985,827,113
7/8/2019 313.33 318.22 305.29 308.88 10,055,159,803 32,998,749,928
7/7/2019 305.73 314.27 303.50 313.25 9,078,905,628 33,461,369,498
7/6/2019 287.60 310.14 286.11 305.70 8,119,724,981 32,650,611,906
7/5/2019 287.89 295.99 286.67 287.55 7,674,615,025 30,707,785,756
7/4/2019 284.38 293.92 282.69 288.00 8,723,493,015 30,751,916,427
7/3/2019 303.03 303.96 282.77 284.52 8,403,513,106 30,377,082,394
7/2/2019 291.76 303.34 291.40 303.10 9,926,711,979 32,356,299,765
7/1/2019 293.54 295.66 272.60 291.60 10,618,413,952 31,124,332,021
6/30/2019 290.27 301.03 280.02 293.64 10,292,223,948 31,338,571,563
6/29/2019 319.58 322.79 290.70 290.70 10,303,111,000 31,020,295,932
6/28/2019 311.28 322.04 294.75 320.06 10,929,374,565 34,149,263,832
6/27/2019 294.14 313.03 292.94 311.23 11,514,656,820 33,202,586,960
6/26/2019 336.96 343.43 278.57 294.27 14,038,092,503 31,389,390,615
6/25/2019 317.99 361.40 315.95 336.75 16,437,084,081 35,916,727,561
6/24/2019 310.68 318.13 307.64 318.13 9,641,764,965 33,925,713,000
6/23/2019 307.72 312.33 299.56 310.42 8,205,712,062 33,100,160,024
6/22/2019 309.42 318.57 305.76 307.83 8,161,062,380 32,819,043,043
6/21/2019 295.12 315.19 294.73 309.38 10,613,731,255 32,980,338,717
6/20/2019 271.74 295.30 271.74 294.91 9,331,694,140 31,433,771,859
6/19/2019 269.41 274.07 265.50 271.70 6,408,981,097 28,955,655,290
6/18/2019 265.06 270.33 264.75 269.43 5,516,510,947 28,710,780,975
6/17/2019 274.32 274.32 263.14 265.05 6,205,242,504 28,240,458,529