Cryptocurrencies:   •  Markets:   •  Market Cap:   •  24h Vol:   •  BTC Dominance:  %
Advertise
Market Cap:   •  24h Vol:   •  BTC Dominance:  %  •  Cryptocurrencies:   •  Markets: 
Ethereum Ethereum (ETH)
232.40 USD (6.10%)
0.02130104 BTC (1.21%)

Best Place to Buy Crypto

Exchange

  • 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 an Instant Credit Line & Earn Interest

Market Cap
24,862,261,894 USD
2,278,774 BTC
Volume (24h)
8,158,294,512 USD
747,756 BTC
Circulating Supply
106,979,467 ETH

Historical data for Ethereum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 19, 2019 226.66 226.94 215.84 221.33 7,606,433,131 23,675,884,534
Jul 18, 2019 211.44 229.24 208.04 226.57 9,327,816,059 24,232,572,603
Jul 17, 2019 199.07 217.98 193.99 211.48 9,387,747,640 22,616,651,114
Jul 16, 2019 229.75 234.51 197.38 199.19 9,036,620,494 21,298,941,499
Jul 15, 2019 227.97 235.03 210.39 229.78 9,723,674,244 24,566,488,597
Jul 14, 2019 269.28 269.64 227.27 227.58 8,578,339,386 24,328,422,207
Jul 13, 2019 276.29 276.69 263.07 269.46 6,716,829,429 28,801,816,023
Jul 12, 2019 268.69 278.86 268.00 276.28 8,148,936,015 29,526,802,979
Jul 11, 2019 289.95 290.02 266.09 268.70 10,216,287,022 28,713,849,048
Jul 10, 2019 308.85 313.07 285.57 290.00 11,679,985,167 30,985,827,113
Jul 09, 2019 313.33 318.22 305.29 308.88 10,055,159,803 32,998,749,928
Jul 08, 2019 305.73 314.27 303.50 313.25 9,078,905,628 33,461,369,498
Jul 07, 2019 287.60 310.14 286.11 305.70 8,119,724,981 32,650,611,906
Jul 06, 2019 287.89 295.99 286.67 287.55 7,674,615,025 30,707,785,756
Jul 05, 2019 284.38 293.92 282.69 288.00 8,723,493,015 30,751,916,427
Jul 04, 2019 303.03 303.96 282.77 284.52 8,403,513,106 30,377,082,394
Jul 03, 2019 291.76 303.34 291.40 303.10 9,926,711,979 32,356,299,765
Jul 02, 2019 293.54 295.66 272.60 291.60 10,618,413,952 31,124,332,021
Jul 01, 2019 290.27 301.03 280.02 293.64 10,292,223,948 31,338,571,563
Jun 30, 2019 319.58 322.79 290.70 290.70 10,303,111,000 31,020,295,932
Jun 29, 2019 311.28 322.04 294.75 320.06 10,929,374,565 34,149,263,832
Jun 28, 2019 294.14 313.03 292.94 311.23 11,514,656,820 33,202,586,960
Jun 27, 2019 336.96 343.43 278.57 294.27 14,038,092,503 31,389,390,615
Jun 26, 2019 317.99 361.40 315.95 336.75 16,437,084,081 35,916,727,561
Jun 25, 2019 310.68 318.13 307.64 318.13 9,641,764,965 33,925,713,000
Jun 24, 2019 307.72 312.33 299.56 310.42 8,205,712,062 33,100,160,024
Jun 23, 2019 309.42 318.57 305.76 307.83 8,161,062,380 32,819,043,043
Jun 22, 2019 295.12 315.19 294.73 309.38 10,613,731,255 32,980,338,717
Jun 21, 2019 271.74 295.30 271.74 294.91 9,331,694,140 31,433,771,859
Jun 20, 2019 269.41 274.07 265.50 271.70 6,408,981,097 28,955,655,290
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

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 232.40 USD
Ethereum ROI +8107.39%
Market Rank #2
Market Cap 24,862,261,894 USD
24 Hour Volume 8,158,294,512 USD
Circulating Supply 106,979,467 ETH
Total Supply 106,979,467 ETH
Max Supply No Data
All Time High 1432.88 USD
(Jan 13, 2018)
All Time Low 0.420897 USD
(Oct 21, 2015)
52 Week High / Low 483.70 USD /
82.83 USD
90 Day High / Low 361.40 USD /
152.09 USD
30 Day High / Low 361.40 USD /
193.99 USD
7 Day High / Low 270.14 USD /
193.99 USD
24 Hour High / Low 233.88 USD /
218.60 USD
Yesterday's High / Low 226.94 USD /
215.84 USD
Yesterday's Open / Close 226.66 USD /
221.33 USD
Yesterday's Change $-5.32 USD (-2.35%)
Yesterday's Volume $7,606,433,131 USD

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