Ethereum (ETH) historical data and Live price

ethereum

Ethereum

ETH
$ 1,173.68 -5.189 % 0.03219588 BTC
MARKET CAP
134.115 B
24H VOLUME
35.841 B
CIRC.SUPPLY
114.269 M
MAX SUPPLY
Rank2
1H -1.38 %
24H -5.19 %
7D -2.57 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/15/211,221.8771,250.5061,090.7211,171.83535,972,039,309.638133,902,070,140.852
1/14/211,130.2311,244.1631,093.0611,218.45333,410,915,928.965139,212,433,451.902
1/13/211,043.7411,134.338994.5491,130.73930,109,792,795.206129,175,741,557.366
1/12/211,088.5271,149.241,012.7641,043.43537,494,601,691.597119,187,795,979.959
1/11/211,261.6231,261.623924.9231,090.14560,733,630,300.407124,508,608,481.948
1/10/211,280.8711,347.9261,194.7161,262.24740,616,938,052.611144,147,690,008.653
1/9/211,223.741,303.8721,182.271,281.07733,233,105,360.848146,280,792,179.413
1/8/211,225.9681,273.8281,076.0821,224.19744,334,826,666.288139,769,385,933.238
1/7/211,208.0781,282.581,167.4431,225.67840,468,027,279.665139,921,813,991.679
1/6/211,101.0051,209.4291,064.2331,207.11244,699,914,188.329137,786,204,516.873
1/5/211,041.4991,129.371986.8111,100.00641,535,932,781.268125,545,618,320.16
1/4/21977.0591,153.189912.3051,040.23356,945,985,762.688118,709,509,271.596
1/3/21774.5121,006.565771.562975.50845,200,463,368.208111,309,985,610.907
1/2/21730.403786.798718.11774.53519,740,771,179.24188,367,612,520.28
1/1/21737.708749.202719.792730.36813,652,004,358.40583,318,539,689.419
12/31/20751.627754.299726.512737.80313,926,846,860.64384,156,810,764.807
12/30/20731.473754.303720.989751.61917,294,574,209.51185,722,581,848.926
12/29/20730.359737.953692.149731.5218,710,683,199.35883,420,334,908.865
12/28/20683.206745.878683.206730.39724,222,565,862.36283,282,601,744.927
12/27/20635.887711.394628.335682.64226,093,552,820.75177,828,069,141.046
12/26/20626.498650.721617.402635.83614,761,125,202.37472,483,025,274.853
12/25/20611.555633.061605.424626.41113,520,927,699.52771,400,061,459.627
12/24/20584.136613.815568.596611.60714,317,413,702.73369,704,465,559.662
12/23/20634.825637.123560.364583.71515,261,413,038.26366,517,758,494.16
12/22/20609.421635.077589.552634.85414,745,890,080.16472,336,758,959.732
12/21/20638.315646.847600.836609.81814,419,493,620.66169,475,834,114.54
12/20/20659.185659.924625.014638.29113,375,855,441.5672,711,065,644.976
12/19/20654.624668.77646.616659.29812,830,893,777.76475,095,087,629.004
12/18/20642.917662.699632.356654.81215,756,303,982.87374,575,304,994.553
12/17/20636.154673.834628.749642.86925,479,532,147.20373,206,412,680.509
12/16/20589.379636.64582.039636.18215,817,248,372.94572,436,347,872.169
12/15/20586.022596.248580.629589.3569,326,645,839.95167,096,668,321.697
12/14/20589.782590.493577.118586.0118,125,837,101.54266,708,003,325.047
12/13/20568.61593.781564.566589.6639,070,377,861.78367,115,726,662.029
12/12/20545.579573.339545.246568.5678,534,557,897.3564,706,942,225.995
12/11/20559.679560.377537.812545.79711,098,819,124.36262,108,208,317.232
12/10/20573.504574.6549.784559.67911,672,582,039.8363,680,254,164.818
12/9/20554.793577.288532.998573.47915,855,915,839.90965,242,758,700.218
12/8/20591.901594.752552.469554.82814,398,919,320.0763,113,292,236.579
12/7/20601.797602.918585.429591.84310,720,480,961.52667,315,962,016.451
12/6/20596.569606.792584.412601.90911,290,893,016.09568,452,719,868.014
12/5/20569.348596.595563.107596.59513,498,010,566.22367,840,334,209.49
12/4/20616.723618.983569.283569.35416,337,589,996.89764,734,997,134.677
12/3/20598.459622.453588.346616.70916,146,190,946.43270,110,808,537.544
12/2/20587.262604.022578.741598.35216,883,292,129.40968,015,797,685.326
11/29/20538.265576.602531.988575.75815,017,517,758.17365,424,084,296.289
11/28/20517.597548.045508.125538.2314,770,243,833.18661,152,393,529.211
11/27/20519.108530.777497.243517.49416,831,105,702.97158,789,344,388.978
11/26/20570.515575.642485.497518.80131,104,004,592.47758,930,920,928.501
11/25/20603.902605.094559.671570.68720,088,492,892.57664,816,875,592.541
11/24/20608.523621.173593.835603.89823,281,758,099.84168,580,780,139.356
11/23/20558.06609.988551.265608.45427,272,302,871.85569,089,845,802.231
11/22/20549.487579.372514.517558.06821,967,049,601.05263,361,036,975.498
11/21/20509.745550.227504.238549.48720,757,099,183.90962,379,287,098.846
11/20/20471.631513.61471.631509.74518,629,943,296.20557,860,686,203.594
11/19/20479.481480.122465.704471.6312,473,929,217.90353,528,035,617.425
11/18/20480.347492465.831479.48417,880,199,224.06754,412,825,617.027
11/17/20464.407482.232460.777480.3614,593,057,876.60354,505,786,216.16
11/16/20447.559463.831445.502459.9411,441,239,444.33252,182,517,296.906
11/15/20460.15460.994440.254447.55910,308,617,164.80650,771,836,456.388
11/14/20474.626475.161452.986460.1510,312,037,942.27352,193,800,907.035
11/13/20461.005475.217457.298474.62613,191,505,724.73953,829,432,990.09
11/12/20462.96467.678452.072461.00512,877,327,233.6852,278,353,037.571
11/11/20449.68473.579449.525462.96114,075,403,511.07952,493,805,531.74
11/10/20444.166453.758439.6449.6812,090,381,666.30350,981,825,541.893
11/9/20453.574457.35435.164444.16313,704,320,629.67250,350,406,402.273
11/8/20435.719457.78433.154453.55511,292,383,601.22851,408,911,249.965
11/7/20454.723465.675428.456435.71318,873,289,788.27349,380,744,877.993
11/6/20414.067456.201412.982454.71916,738,305,610.45251,528,636,308.397
11/5/20402.143417.526397.246414.06715,440,711,037.67946,916,321,971.213
11/4/20387.603407.666377.828402.14215,126,077,675.47645,559,668,259.449
11/3/20383.156389.515371.313387.60212,588,494,762.17543,907,159,817.485
10/30/20386.73391.465375.092382.8213,688,056,969.67443,344,676,042.686
10/29/20388.651393.228381.289386.7312,920,477,749.39943,782,246,356.046
10/28/20403.997408.965381.146388.65115,276,441,134.25143,994,384,279.677
10/27/20393.888409.773390.608403.99713,940,434,101.85645,726,046,137.411
10/26/20406.218411.28383.783393.88815,155,684,229.20144,576,504,573.79
10/25/20412.458417.159405.351406.21810,890,207,469.01745,966,378,924.705
10/24/20409.767416.6407.852412.45812,201,739,193.97346,666,915,712.117
10/23/20414.051418.96403.082409.76714,256,222,051.84746,356,841,439.759
10/22/20391.489420.142391.276413.77315,772,846,484.7146,795,599,920.856
10/21/20369.059400.627368.728392.1920,241,324,322.32444,354,670,581.876
10/20/20379.72380.761367.601369.13713,741,586,581.76241,745,418,861.361
10/19/20378.47383.318373.702379.93612,811,242,091.7942,961,460,205.991
10/18/20368.728378.598368.129378.21411,047,103,109.41942,761,561,163.714
10/17/20366.016369.768364.489368.85610,951,115,359.49241,698,592,885.627
10/16/20377.869380.022362.597366.22914,670,784,817.42741,396,681,082.882
10/15/20379.192381.209371.354377.44214,964,182,545.49842,659,015,495.388
10/14/20381.971387.296374.175379.48413,918,846,566.58942,884,585,295.289
10/13/20387.143387.376375.582381.19114,226,744,837.67443,072,303,017.794