Ethereum (ETH) historical data and Live price

ethereum

Ethereum

ETH
$ 2,014.93 + 2.83 % 0.06713684 BTC
MARKET CAP
243.504 B
24H VOLUME
17.644 B
CIRC.SUPPLY
120.85 M
MAX SUPPLY
Rank2
1H -0.16 %
24H 2.83 %
7D -4.08 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/19/221,916.152,028.3881,907.0212,018.33618,734,247,914.12243,906,956,357.43
5/18/222,090.462,102.3271,916.6561,916.65617,740,965,588.8231,594,842,725.92
5/17/222,022.8822,113.062,015.9722,090.40918,509,929,297.43252,562,157,297.15
5/16/222,145.8372,145.8371,988.8122,022.72621,459,552,190.69244,357,879,748.28
5/15/222,056.1832,147.1942,008.1632,145.70714,846,088,334.59259,186,464,086.69
5/14/222,014.2812,063.431,956.5732,056.27415,457,044,615.79248,356,265,277.91
5/13/221,960.1232,139.7131,941.9762,014.41824,816,096,567.28243,274,721,466.96
5/12/222,072.5052,170.4581,748.3031,961.70242,463,486,401.75236,882,074,239.28
5/11/222,342.7542,441.0792,018.8562,072.10945,743,399,153.68250,186,937,448.08
5/10/222,242.652,450.762,206.7572,343.51138,202,099,639.11282,924,938,115.3
5/9/222,518.5082,528.2582,238.0632,245.43136,333,567,677.85271,054,331,836.52
5/8/222,636.1222,638.8312,498.432,517.4620,802,269,935.31303,859,041,426.84
5/7/222,694.9922,696.6532,599.5232,636.09313,369,276,366.72318,142,976,736.13
5/6/222,748.9322,754.8382,645.3352,694.9821,027,599,269.63325,214,199,379.47
5/5/222,940.2272,948.9612,704.9162,749.21322,642,925,047.88331,722,438,859.99
5/4/222,783.1312,956.6872,779.2742,940.64518,186,749,944.01354,781,969,604.05
5/3/222,857.1522,859.1932,762.1192,783.47613,026,093,218.72335,783,385,599.7
5/2/222,827.6142,874.1462,785.5232,857.41118,609,741,544.8344,664,213,658.6
5/1/222,729.9942,838.7042,728.0792,827.75615,332,730,152.03341,049,885,442.05
4/30/222,815.5332,836.8282,727.4062,730.18713,520,941,867.26329,245,687,214.6
4/29/222,936.7772,943.4462,782.4352,815.60218,771,041,399.05339,508,249,528.82
4/28/222,888.852,973.1352,861.8212,936.94118,443,524,633.39354,099,998,306.72
4/27/222,808.6462,911.8772,802.2742,888.9317,419,284,040.6348,272,874,148.14
4/26/223,008.9463,026.4152,786.2532,808.29819,052,045,398.52338,514,769,949.36
4/25/222,922.993,018.4152,804.5073,009.39422,332,690,613.58362,714,896,494.35
4/24/222,937.3472,961.8822,922.1292,922.7339,696,829,579.36352,230,955,093.53
4/23/222,964.8022,975.3232,926.742,938.1149,116,955,609.47354,042,065,765.69
4/22/222,986.9393,024.8552,942.3592,964.83616,782,795,476.79357,225,521,174.06
4/21/223,077.8293,173.4512,962.412,987.48120,783,591,092.8359,913,941,107.04
4/20/223,103.9353,157.8863,045.2883,077.74615,547,362,265.24370,747,899,752.64
4/19/223,057.573,125.0843,035.5353,104.10714,156,035,095.91373,881,545,796.19
4/18/222,993.4843,062.5212,893.9133,057.60718,629,381,299.06368,239,502,263.89
4/17/223,061.8823,075.7762,989.0442,993.40310,463,091,280.79360,466,921,073.66
4/16/223,041.1233,074.8873,016.4213,062.318,766,710,364.65368,723,505,201.94
4/15/223,020.1353,044.2873,001.1233,040.91711,256,651,535.64366,106,878,800.64
4/14/223,117.8223,139.9292,988.4353,019.9115,821,419,930.94363,537,133,350.8
4/13/223,029.8783,123.5753,006.4823,118.34416,088,473,629.48375,344,730,158.78
4/12/222,981.4213,077.4532,957.8723,030.37620,235,707,410.31364,715,602,736.26
4/11/223,209.5773,214.4622,962.7562,981.05221,891,804,830.5358,739,023,178.63
4/10/223,261.2913,303.0033,211.8673,211.86710,427,054,789.95386,471,827,350.58
4/9/223,191.9763,261.9633,187.4693,261.9169,908,112,155.83392,450,014,876.45
4/8/223,233.2723,301.6083,179.1423,192.07417,557,050,668.9384,004,266,017.44
4/7/223,172.1973,263.4753,155.5813,233.27516,745,496,604.92388,917,301,310.15
4/6/223,411.6723,411.6723,171.2053,171.69225,632,563,638.64381,466,903,809.28
4/5/223,521.243,546.7073,410.5483,411.79316,681,503,199.28410,298,423,739.01
4/4/223,522.3653,535.1483,422.0013,521.24118,209,969,743.13423,413,008,036.05
4/3/223,444.8113,573.963,421.263,522.83315,333,808,649.33423,557,081,705.01
4/2/223,449.7893,521.2853,4423,445.05923,571,556,214.77414,159,902,496.97
4/1/223,282.5763,467.5563,223.8913,449.55220,982,988,936.67414,654,032,151.08
3/31/223,385.2893,435.1283,272.9353,281.64317,685,495,685.68394,425,928,251.04
3/30/223,401.5263,435.2863,349.2373,385.15815,302,506,130.9406,821,918,324.81
3/29/223,335.0213,470.1863,335.0213,401.98819,533,323,636.12408,798,491,703.04
3/28/223,292.3223,424.0193,279.0273,336.63520,620,450,770.12400,900,140,647.22
3/27/223,143.7963,291.5783,129.9983,291.57813,431,866,833.79395,441,924,035.78
3/26/223,106.4053,146.8253,091.8253,143.1798,876,420,740.24377,571,096,914.82
3/25/223,108.4493,183.9583,087.4913,106.67117,030,503,831.09373,143,966,536.83
3/24/223,031.0613,118.3883,012.3273,108.06218,070,503,166.46373,268,685,628.38
3/23/222,973.1453,036.7522,933.3073,031.06716,008,767,657.51363,981,070,562.25
3/22/222,897.7743,040.3832,892.5452,973.13116,830,539,230.05356,983,458,903.94
3/21/222,860.1032,954.5572,838.252,897.97715,206,116,098.46347,920,723,063.29
3/20/222,946.5482,956.9652,826.1072,860.45912,684,727,326.19343,377,833,604.31
3/19/222,944.7222,979.9872,910.8022,946.25711,576,463,120.11353,637,851,553.37
3/18/222,814.4352,973.6162,774.8562,945.34315,830,879,092.92353,488,093,017.08
3/17/222,771.9642,826.1612,751.5612,814.85412,685,265,194.3337,789,077,518.33
3/16/222,620.0282,781.3072,610.7652,772.05617,915,109,769.41332,615,747,238.23
3/15/222,590.6692,662.332,515.7662,620.1512,861,105,614.48314,353,415,766.38
3/14/222,518.4862,604.0342,505.2992,590.69611,244,398,838.95310,784,628,714.7
3/13/222,573.4882,594.552,503.8852,518.9458,632,000,379.38302,142,844,336.01
3/12/222,559.6612,606.4392,559.1272,574.7546,532,996,573.55308,802,688,253.24
3/11/222,608.2712,664.5592,534.6882,559.56312,382,419,581.61306,945,646,022.22
3/10/222,729.1172,729.1172,566.1932,608.04813,292,477,213.27312,725,132,202.93
3/9/222,577.1652,761.7962,573.6552,729.78414,173,665,398.18327,284,646,384.19
3/8/222,497.7212,618.1662,489.7552,576.74813,922,922,903.13308,901,634,237.01
3/7/222,555.2982,639.9432,455.5942,497.77114,594,098,730.83299,399,838,913.97
3/6/222,664.9442,673.6372,555.0372,555.0378,872,976,606.77306,229,430,306.07
3/5/222,618.4742,679.1022,596.992,664.8318,072,368,396.08319,352,820,652.92
3/4/222,834.9872,835.1762,587.7482,617.15614,496,939,024.25313,604,105,838.56
3/3/222,950.1572,964.6732,797.3192,834.46913,091,199,728.3339,605,220,817.13
3/2/222,972.4723,026.8682,919.9432,950.11916,636,517,503.47353,421,574,640.23
3/1/222,919.7763,029.6522,868.9392,972.48518,757,425,785.63356,060,928,141.81
2/28/222,621.1722,929.1812,586.3882,919.20119,266,124,733.01349,638,704,203.76
2/27/222,780.5042,831.1262,581.6162,621.80216,150,857,253.62313,983,181,396.22
2/26/222,764.992,849.4242,745.0092,781.11211,724,648,351.01333,024,181,662.98
2/25/222,598.4362,821.9722,579.2082,764.53617,208,902,047.62331,001,574,996.18
2/24/222,588.1662,689.0482,308.9152,598.06729,312,342,665.54311,035,019,269.95
2/23/222,639.4472,741.3682,587.4132,590.3613,382,637,239.98310,077,026,339.98
2/22/222,572.8992,648.9172,510.6792,639.29916,360,200,507315,899,223,813.38
2/21/222,627.6652,752.4592,568.2542,573.81618,646,392,739.73308,026,942,925.47
2/20/222,763.7572,763.7572,585.9462,628.64911,641,437,833.56314,553,542,349.48
2/19/222,784.8732,826.3482,707.3782,763.7019,774,183,168.69330,676,602,381.7