Market Cap:

Ethereum Ethereum (ETH)

245.87 USD (12.03%)
0.03648231 BTC (8.08%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
25,104,829,773 USD
3,725,018 BTC
Volume (24h)
2,889,308,976 USD
428,711 BTC
Circulating Supply
102,104,771 ETH

Historical data for Ethereum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 210.29 224.82 207.79 224.59 1,782,070,000 21,462,913,951
Sep 19, 2018 209.47 213.87 201.66 209.97 1,733,330,000 21,375,333,033
Sep 18, 2018 197.09 213.36 195.93 209.97 1,800,640,000 20,108,282,257
Sep 17, 2018 221.58 224.26 195.31 197.88 2,019,910,000 22,602,064,199
Sep 16, 2018 222.80 222.80 211.12 220.59 1,502,260,000 22,721,984,527
Sep 15, 2018 209.81 226.60 209.61 223.07 1,670,490,000 21,393,105,695
Sep 14, 2018 212.67 222.79 204.87 211.75 2,232,190,000 21,679,865,533
Sep 13, 2018 183.68 214.00 183.68 211.35 2,330,720,000 18,720,806,713
Sep 12, 2018 185.42 185.59 170.26 183.33 1,874,850,000 18,894,773,430
Sep 11, 2018 198.18 198.51 180.60 185.07 1,568,900,000 20,190,354,865
Sep 10, 2018 197.85 201.88 189.58 197.08 1,502,960,000 20,153,125,179
Sep 09, 2018 198.38 207.67 188.31 196.92 1,585,980,000 20,203,492,382
Sep 08, 2018 217.91 220.37 193.26 197.95 1,517,200,000 22,187,693,065
Sep 07, 2018 229.53 233.90 217.07 217.20 1,678,260,000 23,366,572,107
Sep 06, 2018 231.65 231.75 218.12 230.22 2,097,310,000 23,576,873,426
Sep 05, 2018 286.05 288.16 232.33 232.33 2,390,390,000 29,107,551,074
Sep 04, 2018 289.30 291.58 284.25 285.72 1,554,870,000 29,432,488,855
Sep 03, 2018 295.18 295.59 287.43 289.26 1,394,490,000 30,025,069,120
Sep 02, 2018 295.45 298.69 290.93 294.37 1,321,050,000 30,046,692,957
Sep 01, 2018 283.50 301.14 283.50 295.34 1,546,630,000 28,824,991,126
Aug 31, 2018 284.12 284.55 278.51 283.00 1,411,910,000 28,882,613,519
Aug 30, 2018 289.75 291.24 275.21 284.11 1,513,100,000 29,449,252,259
Aug 29, 2018 296.16 297.07 287.29 289.31 1,474,460,000 30,094,775,053
Aug 28, 2018 286.65 297.40 283.57 296.50 1,513,350,000 29,122,157,621
Aug 27, 2018 275.35 285.60 273.65 285.60 1,406,790,000 27,968,567,433
Aug 26, 2018 279.52 279.52 272.44 275.20 1,206,650,000 28,386,921,151
Aug 25, 2018 283.28 283.51 278.47 279.65 1,208,360,000 28,762,556,561
Aug 24, 2018 278.11 283.30 273.86 282.97 1,450,170,000 28,231,866,915
Aug 23, 2018 271.75 279.55 271.09 277.10 1,271,160,000 27,580,425,754
Aug 22, 2018 281.97 297.49 265.00 271.34 1,507,660,000 28,611,999,411
* Earliest data in range (UTC time)
** Latest data in range (UTC time)