Ethereum (ETH) historical data and Live price

ethereum

Ethereum

ETH
$ 2,301.90 + 8.075 % 0.03629887 BTC
MARKET CAP
265.766 B
24H VOLUME
26.772 B
CIRC.SUPPLY
115.455 M
MAX SUPPLY
Rank2
1H 1.13 %
24H 8.07 %
7D 8.55 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/12/212,157.3622,199.7192,110.3692,139.35321,727,936,609.45246,975,320,275.94
4/11/212,136.1572,165.1922,119.8662,157.65719,692,836,132.1249,059,103,191.91
4/10/212,071.1122,196.9962,062.7882,135.94224,986,243,611.44246,523,420,884.8
4/9/212,088.7722,102.8742,055.1632,072.10919,812,472,091.89239,127,946,688.06
4/8/211,969.1332,091.5161,959.0792,088.57425,312,956,528.95241,000,078,757.85
4/7/212,117.7292,133.1881,945.4421,971.07736,116,271,935.34227,414,944,866.5
4/6/212,109.4932,151.2232,057.6092,118.37929,222,865,881.1244,382,061,190.03
4/5/212,093.2612,140.9852,032.3882,107.88728,889,391,170.41243,143,128,759.79
4/4/212,027.6712,110.3532,007.1122,093.12326,006,501,901.85241,411,837,678.01
4/3/212,142.8962,144.9622,028.4222,028.42232,011,518,870.67233,921,770,621.82
4/2/211,976.9332,152.4521,960.6792,143.22634,862,511,022.26247,132,282,843.96
4/1/211,919.1571,989.0551,912.1781,977.27730,914,259,795.49227,970,125,751.28
3/31/211,846.0981,947.8381,793.0021,918.36230,226,902,620.88221,151,811,159.17
3/30/211,819.4661,860.9751,793.9221,846.03422,512,781,703.33212,788,788,570.88
3/29/211,691.2631,837.1881,683.7171,819.68522,796,570,547.55209,726,738,382.24
3/28/211,716.4061,728.5841,672.661,691.35616,599,472,937.88194,913,443,083.05
3/27/211,703.0361,732.8241,674.3191,716.49518,102,277,710.2197,787,142,643.22
3/26/211,595.211,702.9231,594.7371,702.84222,548,516,548.46196,191,139,867.26
3/25/211,593.1231,625.9121,560.371,595.35929,650,328,700.52183,786,054,251.84
3/24/211,678.0031,740.4281,570.7881,593.41331,228,051,472.9183,540,070,276.94
3/23/211,690.8721,725.1091,662.541,678.6521,998,237,965.46193,335,618,290.57
3/22/211,788.3621,811.9681,674.31,691.33423,599,296,128.83194,773,638,865.65
3/21/211,812.6071,823.3531,764.1391,788.21722,977,404,620.4205,906,557,856.47
3/20/211,817.5231,874.7091,811.7291,812.63522,677,674,970.21208,693,780,293.25
3/19/211,782.5691,841.1961,746.4731,817.62421,249,297,710.05209,243,467,429.34
3/18/211,823.1581,848.6461,705.7161,782.85523,263,845,503.55205,216,840,693.76
3/17/211,807.0561,839.8191,749.181,823.44924,512,917,348.17209,864,815,743.11
3/16/211,792.4141,817.061,720.0531,806.97223,828,509,589.87207,943,962,561.62
3/15/211,854.0871,889.1971,749.6061,791.70226,244,738,809.78206,162,475,255.56
3/14/211,923.8641,930.781,845.121,854.56419,344,589,210.88213,370,626,929.98
3/13/211,772.1661,937.6461,733.641,924.68525,014,689,475.38221,411,849,362.86
3/12/211,826.5471,839.4971,728.9811,772.10222,435,821,312.49203,835,039,480.31
3/11/211,798.0341,843.8191,734.6171,826.19524,013,132,909.37210,032,453,963.74
3/10/211,868.4891,873.8031,766.491,799.16625,154,173,185.07206,899,711,010.48
3/9/211,835.1481,868.0491,804.2661,868.04923,461,244,507.45214,795,762,867.79
3/8/211,724.2291,835.1921,670.9421,834.72827,630,991,157.89210,939,589,076.28
3/7/211,655.3921,730.9241,636.5641,723.15423,809,935,410.13198,088,541,069.55
3/6/211,532.3731,669.1071,519.1411,654.74222,746,262,366.33190,201,808,027.03
3/5/211,541.5421,547.8781,450.8911,533.27521,067,146,936.62176,219,185,802.23
3/4/211,574.6241,622.9541,511.1031,541.91422,906,118,717.5177,191,062,441.39
3/3/211,491.4511,650.3611,481.9061,575.85322,674,780,680.02181,069,778,316.08
3/2/211,564.0631,597.611,461.3251,492.60922,523,669,721.96171,484,736,319.43
3/1/211,417.1511,567.6951,416.4161,564.70824,032,838,645.35179,746,905,786
2/28/211,459.861,468.3921,300.4721,416.04927,637,026,080.32162,650,415,374.44
2/27/211,446.9291,524.9321,433.7871,459.97320,742,103,232.83167,675,937,684.41
2/26/211,478.6531,559.0291,407.9791,446.03431,435,997,880.72166,055,498,546.28
2/25/211,625.3941,670.2241,465.0591,475.70424,481,681,872.94169,442,679,395.07
2/24/211,571.4761,710.9841,511.0191,626.57631,329,000,537.33186,743,952,485.76
2/23/211,781.4091,781.4091,378.8411,570.20452,029,864,712.8180,251,030,148.47
2/22/211,935.5581,936.4541,580.6271,781.99342,409,646,035.86204,538,978,050.14
2/21/211,918.6731,974.261,890.3681,935.60123,626,547,717.45222,144,116,573.88
2/20/211,959.9032,036.2861,830.5321,919.53434,696,091,102.23220,274,162,486.18
2/19/211,938.861,969.5471,896.6851,960.16526,268,814,252.82224,910,293,533.88
2/18/211,848.2061,949.9031,848.2061,937.44928,255,902,968.57222,277,377,811.22
2/17/211,781.351,853.6681,736.7061,848.45835,955,412,703.36212,042,961,268.08
2/16/211,778.9461,824.5191,729.6421,781.06734,269,369,268.19204,288,110,917.07
2/15/211,804.6771,833.8311,683.9071,779.79138,955,610,883.41204,117,703,893.71
2/14/211,814.3721,848.1541,789.9141,805.08431,439,114,899.57206,994,111,569.56
2/13/211,843.9871,871.6041,770.6121,814.1135,359,490,534.52208,004,282,357.62
2/12/211,783.4891,861.3571,744.1691,843.53337,905,036,865.18211,353,402,277.61
2/11/211,743.7141,806.5391,708.6791,783.79836,021,495,261.76204,480,686,290.95
2/10/211,768.041,826.6971,686.5421,744.24341,916,084,617.36199,922,942,887.56
2/9/211,746.9261,815.9641,711.6211,768.03544,180,727,528.56202,625,894,958.75
2/8/211,613.6421,770.5911,571.581,746.61748,012,285,955.92200,147,673,570.58
2/7/211,677.6061,690.0371,501.751,614.22839,889,440,150.91184,955,254,624.65
2/6/211,717.7981,738.3141,649.0691,677.84739,873,420,647.74192,221,649,234.01
2/5/211,594.7931,756.5111,594.7931,718.65140,108,628,453.57196,873,128,686.52
2/4/211,661.171,689.1871,561.8531,594.76344,396,871,835.92182,660,183,410.38
2/3/211,514.771,660.911,510.011,660.9141,874,566,399.41190,213,812,447.49
2/2/211,369.5051,542.9911,362.7711,515.19445,437,142,800.95173,505,318,778.83
2/1/211,314.8551,373.8461,274.3581,369.0429,210,670,919.95156,750,867,717.37
1/31/211,376.8241,378.9161,288.5021,314.98625,198,853,580.84150,543,956,657.31
1/30/211,382.2321,402.41,328.5291,376.11630,616,574,234.27157,523,498,333.17
1/29/211,369.0871,422.2691,292.241,413.38251,154,729,432.1161,760,912,116.01
1/28/211,251.281,321.6131,226.1741,298.10239,790,481,940.555148,549,638,481.467
1/27/211,358.3331,368.0741,215.3111,253.18739,394,416,989.543143,401,382,572.931
1/26/211,323.7421,376.0851,253.341,357.05841,572,917,750.458155,269,118,236.953
1/25/211,390.641,467.7851,304.9741,324.41543,565,777,745.187151,516,304,275.354
1/24/211,231.2111,395.1111,225.2741,391.60936,418,163,553.775159,184,556,292.118
1/23/211,235.2681,272.1511,200.8931,230.99127,253,895,441.494140,794,949,837.656
1/22/211,118.8891,271.6881,046.5971,236.51243,918,338,506.411141,409,699,225.46
1/21/211,382.6841,382.6841,098.4761,121.57145,932,464,754.206128,249,677,791.24
1/20/211,375.2481,405.7441,243.31,382.27446,784,030,909.23158,042,129,137.302
1/19/211,257.4351,432.31,254.5231,377.29647,195,935,190.076157,454,089,944.879
1/18/211,230.3131,259.451,187.3111,257.2825,817,455,559.909143,716,601,983.396
1/17/211,233.4531,265.6451,174.3891,230.17229,258,032,819.261140,601,384,429.82
1/16/211,171.4431,290.0541,157.6241,233.53832,319,240,157.309140,969,419,371.649
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