169.952667546 USD (0.71%)
4.2 5 0


Market Cap

17975327491.0 USD

Volume (24h)

5820039330.34 USD

Circulating Supply

105766669.0 ETH

Total Supply

105766669.0 ETH
Ethereum Ethereum (ETH)
4.2 5 0
169.952667546 USD (0.71%)


Market Cap

17975327491.0 USD

Volume (24h)

5820039330.34 USD

Circulating Supply

105766669.0 ETH

Total Supply

105766669.0 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
4/21/2019 170.02 173.07 168.73 171.87 6,094,878,077 18,179,292,263
4/20/2019 173.72 174.42 167.43 170.05 6,005,571,688 17,983,602,095
4/19/2019 173.72 176.71 171.79 173.75 6,142,567,812 18,373,023,202
4/18/2019 173.79 173.98 170.62 173.71 6,541,053,061 18,366,130,180
4/17/2019 166.91 175.37 166.67 173.81 6,971,581,464 18,374,913,022
4/16/2019 167.55 168.94 165.50 166.95 5,596,102,715 17,647,086,048
4/15/2019 161.53 167.67 160.89 167.62 5,180,105,341 17,715,913,572
4/14/2019 167.90 168.82 159.56 161.57 5,672,311,824 17,074,367,783
4/13/2019 164.48 168.59 162.78 167.84 4,846,298,303 17,734,050,269
4/12/2019 164.62 166.36 163.01 164.51 4,959,301,561 17,380,468,169
4/11/2019 165.34 166.13 161.03 164.74 6,237,185,309 17,401,765,647
4/10/2019 177.34 177.49 162.32 165.50 7,859,383,417 17,479,876,008
4/9/2019 176.07 183.13 175.23 177.34 7,856,924,879 18,728,058,767
4/8/2019 180.22 180.25 175.09 176.11 7,632,529,578 18,596,496,042
4/7/2019 174.45 184.38 174.16 180.26 9,304,964,610 19,031,640,376
4/6/2019 165.98 175.21 164.93 174.53 7,596,176,020 18,424,576,820
4/5/2019 165.51 172.52 161.80 165.95 7,167,016,221 17,516,082,778
4/4/2019 158.02 167.22 157.44 165.51 7,531,316,908 17,468,192,986
4/3/2019 161.43 164.93 155.24 158.05 7,953,123,529 16,678,477,300
4/2/2019 164.01 178.32 157.32 161.46 10,622,456,246 17,035,703,564
4/1/2019 141.84 165.23 141.64 163.96 9,826,645,698 17,297,572,365
3/31/2019 141.47 142.73 140.74 141.83 4,611,999,536 14,960,828,861
3/30/2019 142.14 142.19 140.70 141.51 4,249,050,197 14,925,533,137
3/29/2019 142.36 149.61 141.03 142.09 5,144,662,127 14,984,615,423
3/28/2019 139.34 142.55 138.05 142.50 5,125,602,702 15,025,361,637
3/27/2019 141.01 141.01 138.43 139.42 4,163,212,475 14,698,609,599
3/26/2019 135.45 141.08 135.34 140.99 5,228,240,093 14,862,394,451
3/25/2019 135.05 135.46 133.76 135.46 4,499,271,679 14,277,816,266
3/24/2019 137.08 137.70 133.49 135.03 4,480,516,753 14,230,733,149