Market Cap:

Ethereum Ethereum (ETH)

465.37 USD (-0.10%)
0.06215510 BTC (-1.12%)
Market Cap
46,933,425,147 USD
6,268,484 BTC
Volume (24h)
1,320,280,000 USD
176,339 BTC
Circulating Supply
100,852,283 ETH

Historical data for Ethereum

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 21, 2018 450.68 468.08 445.78 462.44 1,504,310,000 45,435,900,000
Jul 20, 2018 469.31 469.31 443.69 450.70 1,821,350,000 47,304,500,000
Jul 19, 2018 480.63 483.24 465.14 469.62 2,068,740,000 48,435,700,000
Jul 18, 2018 500.84 513.43 474.36 480.51 2,371,560,000 50,462,200,000
Jul 17, 2018 480.08 508.78 468.92 501.00 2,288,100,000 48,360,500,000
Jul 16, 2018 450.43 480.66 446.80 480.66 1,858,680,000 45,364,300,000
Jul 15, 2018 435.88 454.00 433.92 449.85 1,350,160,000 43,890,800,000
Jul 14, 2018 434.51 439.43 431.47 436.09 1,235,820,000 43,743,700,000
Jul 13, 2018 430.74 442.36 430.74 434.03 1,489,670,000 43,355,400,000
Jul 12, 2018 446.50 446.50 422.81 430.07 1,495,440,000 44,932,700,000
Jul 11, 2018 434.51 447.32 429.51 446.52 1,422,470,000 43,717,400,000
Jul 10, 2018 476.16 478.32 433.96 434.42 1,789,070,000 47,897,900,000
Jul 09, 2018 488.88 490.85 475.18 476.68 1,533,800,000 49,166,900,000
Jul 08, 2018 492.07 503.20 488.42 489.12 1,344,560,000 49,477,700,000
Jul 07, 2018 474.06 491.66 466.84 491.66 1,358,360,000 47,656,900,000
Jul 06, 2018 474.36 479.65 457.62 474.01 1,627,610,000 47,677,400,000
Jul 05, 2018 467.29 483.23 464.63 474.41 1,828,610,000 46,957,300,000
Jul 04, 2018 464.15 481.44 455.19 467.32 1,549,770,000 46,632,600,000
Jul 03, 2018 475.39 483.85 462.58 464.19 1,683,940,000 47,751,700,000
Jul 02, 2018 453.82 479.13 447.11 475.35 1,625,790,000 45,576,400,000
Jul 01, 2018 455.24 457.14 446.38 453.92 1,511,730,000 45,709,500,000
Jun 30, 2018 436.21 458.80 436.21 455.18 1,475,940,000 43,789,500,000
Jun 29, 2018 422.59 441.79 407.95 436.01 1,564,500,000 42,413,400,000
Jun 28, 2018 442.29 443.62 419.68 422.37 1,360,790,000 44,381,900,000
Jun 27, 2018 432.24 444.24 424.84 442.37 1,368,940,000 43,364,900,000
Jun 26, 2018 460.73 461.21 432.77 432.77 1,356,560,000 46,213,600,000
Jun 25, 2018 455.94 470.34 448.90 460.31 4,007,950,000 45,723,100,000
Jun 24, 2018 474.77 475.36 426.47 457.67 2,490,580,000 47,601,900,000
Jun 23, 2018 466.27 479.13 462.39 474.52 1,651,380,000 46,740,700,000
Jun 22, 2018 527.19 527.19 456.88 465.82 2,226,030,000 52,836,600,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)