- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
EthereumPoW (ETHW) historical data and Live price
EthereumPoW
ETHW$ 3.82 + 0.097 % 
0.00006023 BTC
0.00006023 BTC MARKET CAP
412.088 M
412.088 M
24H VOLUME
19.167 M
19.167 M
CIRC.SUPPLY
107.819 M
107.819 M
MAX SUPPLY
Rank164
1H -1.42 %
24H 0.10 %
7D -3.78 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/25/24 | 3.799 | 3.92 | 3.68 | 3.85 | 20,728,595.14 | 415,137,013.84 |
| 4/24/24 | 4.017 | 4.124 | 3.756 | 3.799 | 22,788,651.41 | 409,594,070.62 |
| 4/23/24 | 4.107 | 4.142 | 3.936 | 4.017 | 18,609,687.7 | 433,147,768.26 |
| 4/22/24 | 4.073 | 4.178 | 4.026 | 4.107 | 23,237,544.17 | 442,788,174.4 |
| 4/21/24 | 4.302 | 4.323 | 4.009 | 4.073 | 23,006,675.03 | 439,125,486.77 |
| 4/20/24 | 3.978 | 4.341 | 3.861 | 4.302 | 25,266,289.68 | 463,871,161.72 |
| 4/19/24 | 3.817 | 4.033 | 3.611 | 3.978 | 31,909,149.92 | 428,871,436.86 |
| 4/18/24 | 3.646 | 3.839 | 3.558 | 3.817 | 26,461,479.62 | 411,551,839.39 |
| 4/17/24 | 3.733 | 3.789 | 3.539 | 3.646 | 24,551,676.97 | 393,129,729.15 |
| 4/16/24 | 3.764 | 3.829 | 3.542 | 3.733 | 28,304,301.93 | 402,522,166.45 |
| 4/15/24 | 3.791 | 3.993 | 3.627 | 3.764 | 37,379,649.53 | 405,807,338.72 |
| 4/14/24 | 3.552 | 3.857 | 3.375 | 3.791 | 47,460,607 | 408,688,497.87 |
| 4/13/24 | 4.259 | 4.259 | 3.134 | 3.552 | 58,122,951.18 | 382,972,260.11 |
| 4/12/24 | 4.958 | 5.153 | 3.788 | 4.259 | 53,976,202.94 | 459,206,030.23 |
| 4/11/24 | 5.187 | 5.479 | 4.904 | 4.958 | 34,366,482.01 | 534,543,261.31 |
| 4/10/24 | 5.19 | 5.494 | 4.98 | 5.187 | 35,610,700.84 | 559,306,013.89 |
| 4/9/24 | 5.743 | 5.981 | 5.17 | 5.19 | 70,254,053.49 | 559,551,142.83 |
| 4/8/24 | 4.771 | 5.763 | 4.623 | 5.743 | 58,193,039.87 | 619,181,732.17 |
| 4/7/24 | 4.319 | 4.799 | 4.295 | 4.771 | 31,399,861.08 | 514,428,281.55 |
| 4/6/24 | 4.314 | 4.407 | 4.277 | 4.319 | 23,703,167.52 | 465,704,319.64 |
| 4/5/24 | 4.315 | 4.375 | 4.121 | 4.314 | 30,844,711.09 | 465,139,548.96 |
| 4/4/24 | 4.537 | 4.65 | 4.295 | 4.315 | 35,474,317.96 | 465,214,928.65 |
| 4/3/24 | 4.696 | 5.091 | 4.537 | 4.537 | 47,964,611.86 | 489,219,566.91 |
| 4/2/24 | 5.218 | 5.23 | 4.587 | 4.696 | 65,682,192.62 | 506,290,649.35 |
| 4/1/24 | 5.008 | 5.291 | 4.826 | 5.218 | 75,972,888.67 | 562,560,691.43 |
| 3/31/24 | 4.798 | 5.09 | 4.783 | 5.008 | 28,650,951.78 | 539,940,484.42 |
| 3/30/24 | 5.101 | 5.332 | 4.742 | 4.798 | 47,073,702.08 | 517,357,374.48 |
| 3/29/24 | 4.347 | 5.286 | 4.242 | 5.101 | 73,118,861.37 | 549,967,813.66 |
| 3/28/24 | 4.327 | 4.407 | 4.213 | 4.347 | 13,595,773.44 | 468,662,370.11 |
| 3/27/24 | 4.479 | 4.794 | 4.263 | 4.327 | 29,415,403.56 | 466,535,051.73 |
| 3/26/24 | 4.14 | 4.495 | 4.135 | 4.479 | 25,637,553.9 | 482,905,853.9 |
| 3/25/24 | 3.971 | 4.32 | 3.866 | 4.14 | 27,807,762.68 | 446,420,537.58 |
| 3/24/24 | 3.585 | 4.225 | 3.584 | 3.971 | 26,175,970.01 | 428,134,431.27 |
| 3/23/24 | 3.531 | 3.682 | 3.502 | 3.585 | 12,130,875.42 | 386,492,593.9 |
| 3/22/24 | 3.612 | 3.675 | 3.406 | 3.531 | 11,684,215.71 | 380,752,538.73 |
| 3/21/24 | 3.626 | 3.685 | 3.512 | 3.612 | 13,662,103.73 | 389,428,271.89 |
| 3/20/24 | 3.318 | 3.689 | 3.199 | 3.626 | 18,047,336.36 | 390,917,376.51 |
| 3/19/24 | 3.74 | 3.78 | 3.219 | 3.318 | 19,616,343.63 | 357,788,615.6 |
| 3/18/24 | 3.92 | 3.938 | 3.64 | 3.74 | 14,123,323.48 | 403,203,925.73 |
| 3/17/24 | 3.678 | 3.961 | 3.485 | 3.92 | 23,623,112.36 | 422,668,741.02 |
| 3/16/24 | 4.033 | 4.121 | 3.604 | 3.678 | 20,486,561.31 | 396,556,818.04 |
| 3/15/24 | 4.498 | 4.564 | 3.881 | 4.033 | 27,614,145.62 | 434,793,152.73 |
| 3/14/24 | 4.68 | 4.724 | 4.264 | 4.498 | 25,099,752.38 | 484,941,135.4 |
| 3/13/24 | 4.612 | 4.835 | 4.523 | 4.68 | 23,166,114.15 | 504,592,168.19 |
| 3/12/24 | 4.784 | 4.889 | 4.394 | 4.612 | 25,939,346.91 | 497,302,603.48 |
| 3/11/24 | 4.558 | 4.837 | 4.462 | 4.784 | 38,073,572.38 | 515,831,850.67 |
| 3/10/24 | 4.032 | 5.082 | 4.026 | 4.558 | 76,444,680.87 | 491,458,566.54 |
| 3/9/24 | 4.014 | 4.132 | 4.008 | 4.032 | 17,090,784.63 | 434,761,998.73 |
| 3/8/24 | 4.01 | 4.104 | 3.893 | 4.014 | 23,526,991.12 | 432,826,527.24 |
| 3/7/24 | 4.04 | 4.172 | 3.9 | 4.01 | 21,292,100.31 | 432,404,134.48 |
| 3/6/24 | 4.067 | 4.225 | 3.791 | 4.04 | 29,142,138.23 | 435,596,828.39 |
| 3/5/24 | 3.71 | 4.533 | 3.481 | 4.065 | 85,757,638.5 | 438,507,364.35 |
| 3/4/24 | 3.692 | 3.763 | 3.506 | 3.71 | 24,900,944.43 | 399,979,020.3 |
| 3/3/24 | 3.748 | 3.891 | 3.533 | 3.693 | 26,650,943.87 | 398,150,930.53 |
| 3/2/24 | 3.369 | 3.821 | 3.346 | 3.747 | 34,495,952.28 | 403,972,423.35 |
| 3/1/24 | 3.196 | 3.37 | 3.196 | 3.368 | 14,079,319.25 | 363,158,583.39 |
| 2/29/24 | 3.25 | 3.403 | 3.113 | 3.196 | 21,580,943.6 | 344,575,805.93 |
| 2/28/24 | 3.324 | 3.367 | 2.991 | 3.251 | 25,791,008.43 | 350,494,673 |
| 2/27/24 | 3.18 | 3.334 | 3.104 | 3.324 | 21,255,455.81 | 358,436,677.45 |
| 2/26/24 | 3.013 | 3.283 | 2.906 | 3.18 | 24,661,660.54 | 342,870,935.81 |
| 2/25/24 | 2.931 | 3.018 | 2.92 | 3.012 | 10,526,561.74 | 324,786,958.2 |
| 2/24/24 | 2.877 | 2.95 | 2.832 | 2.931 | 9,243,165.61 | 315,975,678.28 |
| 2/23/24 | 2.928 | 2.949 | 2.841 | 2.877 | 12,162,580.43 | 310,202,410.08 |
| 2/22/24 | 2.996 | 3.009 | 2.896 | 2.928 | 13,024,290.87 | 315,738,936.01 |
| 2/21/24 | 2.9 | 3.155 | 2.826 | 2.996 | 28,903,877.64 | 323,025,901.2 |
| 2/20/24 | 2.95 | 2.982 | 2.79 | 2.9 | 14,338,878.59 | 312,637,060.2 |
| 2/19/24 | 2.911 | 2.98 | 2.887 | 2.95 | 10,385,270.02 | 318,104,305.1 |
| 2/18/24 | 2.881 | 2.928 | 2.836 | 2.911 | 7,722,705.67 | 313,901,531.63 |
| 2/17/24 | 2.869 | 2.925 | 2.76 | 2.881 | 9,058,943.96 | 310,675,599.7 |
| 2/16/24 | 2.909 | 2.975 | 2.808 | 2.869 | 9,751,076.54 | 309,293,698.27 |
| 2/15/24 | 2.901 | 2.934 | 2.849 | 2.91 | 11,905,411.25 | 313,713,593.54 |
| 2/14/24 | 2.841 | 2.918 | 2.8 | 2.901 | 10,473,416.37 | 312,764,328.85 |
| 2/13/24 | 2.866 | 2.9 | 2.76 | 2.841 | 10,542,741.79 | 306,363,339.45 |
| 2/12/24 | 2.745 | 2.89 | 2.674 | 2.865 | 11,607,224.6 | 308,954,148.22 |
| 2/11/24 | 2.746 | 2.81 | 2.722 | 2.745 | 8,879,411.63 | 295,976,445.15 |
| 2/10/24 | 2.785 | 2.841 | 2.733 | 2.746 | 8,254,662.36 | 296,065,244.8 |
| 2/9/24 | 2.682 | 2.816 | 2.681 | 2.785 | 9,607,014.58 | 300,256,854.84 |
| 2/8/24 | 2.703 | 2.732 | 2.668 | 2.682 | 7,852,351.59 | 289,213,238.01 |
| 2/7/24 | 2.638 | 2.709 | 2.582 | 2.703 | 12,173,757.58 | 291,466,389.42 |
| 2/6/24 | 2.56 | 2.656 | 2.538 | 2.637 | 8,644,408.82 | 284,360,149.29 |
| 2/5/24 | 2.572 | 2.605 | 2.477 | 2.559 | 6,757,189.03 | 275,946,728.84 |
| 2/4/24 | 2.613 | 2.618 | 2.566 | 2.572 | 5,322,258.24 | 277,263,756.87 |
| 2/3/24 | 2.622 | 2.643 | 2.599 | 2.613 | 5,545,478.87 | 281,702,779.01 |
| 2/2/24 | 2.599 | 2.644 | 2.59 | 2.622 | 6,365,600.04 | 282,704,629.89 |
| 2/1/24 | 2.583 | 2.604 | 2.52 | 2.599 | 7,542,734.77 | 280,201,069.57 |
| 1/31/24 | 2.696 | 2.703 | 2.554 | 2.583 | 9,704,222.48 | 278,534,732.49 |
| 1/30/24 | 2.722 | 2.776 | 2.673 | 2.696 | 10,688,659.3 | 290,720,082.85 |
| 1/29/24 | 2.628 | 2.741 | 2.618 | 2.722 | 8,001,701.04 | 293,470,246.32 |
| 1/28/24 | 2.672 | 2.75 | 2.608 | 2.628 | 7,741,795.3 | 283,381,160.05 |
| 1/27/24 | 2.656 | 2.688 | 2.627 | 2.672 | 5,721,615.86 | 288,076,125.89 |
