Market Cap:

Ethereum Ethereum (ETH)

171.43 USD (-2.25%)
0.03081319 BTC (-1.93%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
17,706,291,219 USD
3,182,615 BTC
Volume (24h)
1,842,144,982 USD
331,116 BTC
Circulating Supply
103,287,424 ETH

Historical data for Ethereum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 18, 2018 174.18 179.15 174.18 177.07 1,810,920,000 18,288,411,984
Nov 17, 2018 175.36 175.85 172.87 174.00 1,832,800,000 17,968,221,715
Nov 16, 2018 180.87 181.35 173.13 175.18 2,015,330,000 18,086,156,169
Nov 15, 2018 181.90 184.25 170.19 180.81 2,638,410,000 18,663,659,629
Nov 14, 2018 206.53 207.04 174.08 181.40 2,595,330,000 18,721,032,761
Nov 13, 2018 210.15 210.51 206.13 206.83 1,610,260,000 21,341,261,802
Nov 12, 2018 211.51 212.62 208.92 210.42 1,452,380,000 21,707,637,540
Nov 11, 2018 212.48 213.00 208.87 211.34 1,501,600,000 21,798,464,881
Nov 10, 2018 209.97 213.86 209.81 212.53 1,377,760,000 21,917,195,708
Nov 09, 2018 211.99 213.32 209.51 210.07 1,554,750,000 21,659,329,261
Nov 08, 2018 217.33 218.34 212.20 212.23 1,769,080,000 21,877,424,057
Nov 07, 2018 218.90 221.65 216.80 217.18 1,927,830,000 22,383,497,662
Nov 06, 2018 209.47 218.45 207.89 218.45 1,856,940,000 22,445,690,692
Nov 05, 2018 207.10 210.82 206.57 209.09 1,613,510,000 21,540,996,877
Nov 04, 2018 200.16 211.27 198.99 207.49 1,749,300,000 21,371,416,840
Nov 03, 2018 200.74 200.74 199.53 200.19 1,307,150,000 20,615,439,151
Nov 02, 2018 198.98 201.27 198.75 200.63 1,451,870,000 20,657,629,735
Nov 01, 2018 197.54 203.75 197.33 198.87 1,336,700,000 20,472,105,764
Oct 31, 2018 197.65 198.34 196.53 197.38 1,442,380,000 20,314,628,127
Oct 30, 2018 197.20 198.12 196.35 197.56 1,363,500,000 20,328,580,026
Oct 29, 2018 205.17 205.60 195.73 197.25 1,517,230,000 20,292,811,278
Oct 28, 2018 204.51 205.92 203.52 205.37 1,139,140,000 21,123,907,349
Oct 27, 2018 203.36 206.08 203.13 204.21 1,084,810,000 21,000,852,987
Oct 26, 2018 202.34 204.78 201.55 203.33 1,161,310,000 20,906,130,835
Oct 25, 2018 203.87 204.13 201.82 202.72 1,102,900,000 20,839,259,066
Oct 24, 2018 204.13 205.58 203.35 203.85 1,102,220,000 20,951,603,018
Oct 23, 2018 204.02 205.15 201.91 204.34 1,237,490,000 20,997,181,867
Oct 22, 2018 205.17 206.93 203.38 204.04 1,328,980,000 20,962,977,292
Oct 21, 2018 205.39 208.16 204.62 205.14 1,190,300,000 21,071,630,786
Oct 20, 2018 203.51 206.22 203.09 205.43 1,238,780,000 21,097,037,289
* Earliest data in range (UTC time)
** Latest data in range (UTC time)