Ethereum (ETH) historical data and Live price

ethereum

Ethereum

ETH
$ 3,735.35 -3.12 % 0.06147259 BTC
MARKET CAP
440.684 B
24H VOLUME
17.277 B
CIRC.SUPPLY
117.977 M
MAX SUPPLY
Rank2
1H 0.30 %
24H -3.12 %
7D 4.57 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/17/213,829.8593,914.8983,660.7233,847.10515,908,090,346.33453,838,694,183.69
10/16/213,865.6673,962.4533,805.8863,830.38216,578,095,629.45451,814,143,160.24
10/15/213,790.1543,895.4663,735.3643,862.63520,966,841,512.16455,566,504,000.02
10/14/213,604.9593,819.2583,590.2753,786.01419,443,499,909.33446,474,897,130.95
10/13/213,492.7543,607.7423,417.6023,606.20216,211,275,588.61425,218,703,480.39
10/12/213,546.4783,546.4783,407.3383,492.57318,109,578,442.54411,781,081,166.19
10/11/213,419.7273,622.293,385.7623,545.35418,579,189,587.53417,956,526,086.89
10/10/213,575.0213,603.2453,414.9713,425.85316,171,746,693.48403,822,590,445.88
10/9/213,559.9983,628.2373,544.643,575.71712,707,036,941.64421,440,173,778.4
10/8/213,587.8333,667.9583,547.8283,563.75916,222,029,488.2419,983,193,014.46
10/7/213,576.8153,650.0133,479.9093,587.97519,090,322,926.51422,788,897,811.69
10/6/213,516.573,622.5513,354.473,580.56221,855,226,591.2421,867,592,041.96
10/5/213,381.7843,541.4523,365.8183,518.51916,632,591,669.9414,510,299,768.21
10/4/213,418.7763,434.7753,283.4493,380.08917,747,154,100.82398,156,802,049.06
10/3/213,390.7673,484.6063,348.123,418.35915,516,566,862.06402,619,122,253.95
10/2/213,308.873,464.8373,260.0283,391.69419,202,671,703.53399,433,404,741.12
10/1/213,001.1293,329.8532,978.6543,307.51622,307,625,572.73389,475,327,627.18
9/30/212,852.5593,046.5192,840.2893,001.67917,661,065,099.26353,421,264,860.04
9/29/212,809.2982,946.8812,786.9882,853.14315,763,456,157.67335,894,451,616.18
9/28/212,928.9632,970.772,793.3612,807.29716,895,079,070.2330,459,005,351.95
9/27/213,065.8383,163.6652,932.6932,934.13919,164,053,680.85345,350,983,221.6
9/26/212,926.3433,114.8572,744.5833,062.26521,172,766,310.41360,390,447,457.19
9/25/212,930.8852,968.9952,818.972,925.56618,932,786,753.9344,263,323,578.02
9/24/213,154.5623,159.6442,747.3382,931.66925,595,422,789.23344,941,570,041.98
9/23/213,077.9743,173.5453,038.0983,155.52418,516,291,046.56371,237,859,100.94
9/22/212,763.2093,089.0832,741.4413,077.86823,742,102,644.95362,060,838,608.72
9/21/212,977.313,101.6982,676.4072,764.43130,405,062,664.57325,153,006,768.83
9/20/213,329.6713,343.3252,940.8392,958.99427,371,684,581.43347,997,332,693.36
9/19/213,433.2883,448.3223,286.1723,329.44814,257,609,743.18391,520,172,702.2
9/18/213,397.4233,540.8083,371.8923,432.01815,995,220,233.35403,535,591,620.76
9/17/213,569.5683,589.3053,356.453,398.53917,722,363,229.19399,552,923,889.99
9/16/213,613.0743,673.3113,489.8063,571.29520,093,903,064.17419,815,044,703.82
9/15/213,431.2173,615.2833,365.9133,615.28317,548,551,803.79424,937,147,896.76
9/14/213,286.3163,429.173,273.6313,429.1719,125,420,848.41403,015,177,032.15
9/13/213,407.4723,426.5023,121.5143,285.51222,721,552,948.27386,087,569,776.34
9/12/213,270.2923,462.4683,235.1093,410.13516,810,411,423.56400,686,506,366.53
9/11/213,209.0313,346.5263,208.9623,270.27818,627,122,934.15384,209,314,701.34
9/10/213,425.5653,512.5713,157.0593,211.50622,355,974,097.28377,261,165,406.28
9/9/213,452.5483,562.9933,400.5173,427.3424,118,055,830.66402,569,602,098.02
9/8/213,428.3783,559.1213,224.7653,497.31531,738,430,770.55410,741,599,781.82
9/7/213,926.5283,945.3143,062.2223,426.39439,131,346,397.29402,365,928,842.67
9/6/213,951.5213,968.4263,868.9943,928.37918,674,691,198.04461,261,434,463.52
9/5/213,886.3313,979.1873,838.4873,952.13318,371,468,576.21463,997,267,858.19
9/4/213,937.913,969.4493,837.9313,887.82820,806,963,328.18456,394,981,337.27
9/3/213,787.4874,022.4693,712.6783,940.61526,207,765,093.78462,538,485,146.88
9/2/213,825.0283,830.7113,726.753,790.9924,387,397,329.73444,924,932,307.03
9/1/213,430.7623,836.8673,387.4093,834.82830,070,890,103.59450,017,458,312.04
8/31/213,227.7583,466.9923,195.2173,433.73327,280,502,987.45402,902,770,209.73
8/30/213,227.1933,346.5813,151.4453,224.37419,306,924,485.28378,293,803,192.32
8/29/213,246.7713,283.2363,158.843,227.00313,296,586,731.39378,558,550,046.26
8/28/213,275.1043,284.8463,217.4043,244.40313,709,633,698.05380,556,000,846.32
8/27/213,096.4063,281.8413,064.4853,270.60118,489,602,003.97383,584,756,114.77
8/26/213,228.7473,249.6553,060.2293,100.32517,405,668,116.68363,573,005,236.06
8/25/213,174.273,248.7273,086.1153,224.91518,902,728,234.8378,139,623,272.58
8/24/213,324.8553,358.6883,154.1213,172.45620,131,028,905.81371,945,926,397.26
8/23/213,241.3583,373.3843,235.8513,319.25720,511,110,509.2389,112,198,984.67
8/22/213,226.2273,272.7333,142.0073,242.11615,983,278,460.34380,025,418,317.4
8/21/213,286.9323,307.3523,209.8663,226.08418,113,977,628.12378,102,594,336.23
8/20/213,182.1633,298.2473,178.1043,286.93520,885,619,827.66385,190,199,131.35
8/19/213,019.1273,184.4362,963.153,182.70219,546,290,359.87372,932,559,773.41
8/18/213,011.9643,124.9762,959.0283,020.0921,539,248,425.07353,837,223,420.22
8/17/213,149.383,288.8132,996.4683,014.84625,509,056,744.81353,182,540,848.52
8/16/213,309.4223,333.9953,139.7793,156.50923,080,039,948.94369,734,989,543.8
8/15/213,266.2763,320.0843,117.7923,310.50422,166,205,051.3387,728,432,649.61
8/14/213,322.7633,329.2813,214.523,265.44319,860,862,132.76382,406,961,576.14
8/13/213,049.0013,324.6723,037.6763,322.21223,868,866,253.74389,010,223,399.93
8/12/213,164.1763,236.3152,984.1673,043.41425,403,699,845.38356,323,695,445.66
8/11/213,142.833,269.213,122.9163,164.24526,729,035,052.24370,427,827,540.63
8/10/213,163.053,228.9413,059.2293,141.69127,605,221,709.56367,745,684,863.99
8/9/213,012.8863,185.7012,900.9263,167.85631,983,260,935.98370,765,447,257.17
8/8/213,161.2333,184.6042,951.7473,013.73328,433,638,007.93352,685,939,542.19
8/7/212,891.7073,170.232,868.5363,157.23933,081,467,129.21369,437,242,138.38
8/6/212,827.5032,944.9032,727.7932,890.94226,528,577,879.24338,237,757,599.68
8/5/212,725.672,840.4312,540.6842,827.32931,057,928,075.39330,757,177,808.48
8/4/212,508.5452,764.4442,463.4692,724.6225,038,698,172.55318,705,809,705.32
8/3/212,609.4132,630.3142,449.3542,502.3522,696,753,413.21292,673,137,937
8/2/212,557.7752,665.7312,511.3752,610.15322,162,754,104.05305,247,273,084.98
8/1/212,530.4632,695.4292,520.9322,561.85222,697,987,055.17299,564,961,374.28
7/31/212,461.5762,551.1612,423.8162,536.2118,001,710,282.76296,532,997,873.12
7/30/212,382.5452,469.7052,322.3372,466.96220,212,848,934.21288,404,129,263.74
7/29/212,299.0122,396.4522,273.4052,380.95716,313,373,112.54278,318,371,380.67
7/28/212,302.0812,341.7782,250.9142,296.54518,991,302,378.06268,421,055,913.65
7/27/212,230.1972,316.952,154.7312,298.33323,067,480,378.3268,599,779,831.34
7/26/212,191.312,428.8172,177.3292,233.36729,614,324,232.79260,978,030,148.04
7/25/212,187.1452,194.4382,108.832,191.37414,566,483,636.23256,042,010,286.39
7/24/212,123.9612,197.652,107.3242,189.21916,057,446,600.95255,761,140,995.34
7/23/212,025.1062,129.4412,000.4362,124.77716,200,392,492.01248,204,064,165.49
7/22/211,994.8232,044.1171,954.2982,025.20317,495,480,331.39236,545,322,692.78
7/21/211,786.2762,025.681,759.0231,990.97121,253,359,756.19232,520,574,469.63
7/20/211,819.0821,836.9981,722.0511,787.51117,368,597,636.35208,735,078,073.53