Ethereum (ETH) historical data and Live price

ethereum

Ethereum

ETH
$ 1,258.98 -0.917 % 0.07403382 BTC
MARKET CAP
154.066 B
24H VOLUME
5.182 B
CIRC.SUPPLY
122.374 M
MAX SUPPLY
Rank2
1H -0.21 %
24H -0.92 %
7D 3.65 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
12/3/221,294.4571,299.841,241.4321,243.3355,672,609,405.27152,151,698,373.37
12/2/221,276.3291,294.3031,269.2431,294.3036,213,645,709.19158,388,908,311.64
12/1/221,295.771,2961,267.7081,276.2746,857,935,276.41156,182,574,199.63
11/30/221,216.9291,302.0391,215.4981,295.6899,836,925,303.83158,558,424,120.23
11/29/221,169.8741,222.1641,163.4771,216.9017,639,405,817.67148,916,903,134.48
11/28/221,194.961,198.7381,156.0631,170.0867,275,411,870.13143,187,967,151.1
11/27/221,205.9051,220.3491,195.0391,195.1274,486,976,867.54146,252,301,744.43
11/26/221,198.791,227.0381,198.0981,205.8985,074,160,557.53147,570,393,014.79
11/25/221,203.7991,203.7991,174.8231,198.9265,483,308,195.58146,717,202,126.48
11/24/221,183.3451,211.6271,180.381,203.9839,706,372,375.86147,336,079,453.07
11/23/221,135.4221,184.9971,130.0231,183.211,242,676,044.31144,792,704,215.32
11/22/221,107.8961,136.4431,081.1381,135.17312,040,670,754.94138,915,559,234.96
11/21/221,142.3961,142.3961,084.8571,108.35314,080,099,207.95135,633,447,402.59
11/20/221,218.4361,224.0781,137.9331,142.4679,651,002,683.98139,808,065,217.86
11/19/221,212.2161,227.8371,200.4761,218.4275,978,745,775.92149,103,599,322.5
11/18/221,200.8021,226.7371,200.8021,212.37,979,913,377.94148,353,868,235.31
11/17/221,215.8491,224.9661,189.1531,200.8099,723,646,870.56146,947,591,531.1
11/16/221,251.8091,264.4861,192.9881,215.60311,939,561,597.95148,757,983,064.94
11/15/221,241.6781,283.1991,238.6881,251.73611,798,011,594.27153,179,798,257.02
11/14/221,221.8951,284.2181,178.4291,241.60415,028,035,663.22151,939,907,866.2
11/13/221,255.4411,271.7131,208.5211,221.81910,717,455,213.58149,518,741,493.03
11/12/221,287.4381,288.1511,242.1521,255.26810,964,962,767.09153,612,038,146.7
11/11/221,298.8821,302.2951,211.331,287.22120,920,539,098.56157,522,222,703.27
11/10/221,100.1071,341.7911,093.1231,299.46528,581,002,121.87159,020,508,319.75
11/9/221,333.1221,335.7431,083.2861,100.1738,864,492,427.35134,632,026,975.35
11/8/221,568.331,574.81,259.4431,332.83642,048,003,440.2163,104,244,541.39
11/7/221,572.0171,604.4751,550.4161,568.59115,279,963,349.45191,954,575,288.26
11/6/221,627.9011,634.1331,572.2351,572.23511,632,744,704.51192,400,441,552.22
11/5/221,645.1571,660.4861,625.9641,627.96811,006,973,189.96199,220,740,931.91
11/4/221,531.3981,661.3351,529.2681,645.09320,806,964,347.48201,316,434,920.42
11/3/221,519.7251,556.761,517.1021,531.54214,248,351,006.96187,420,674,444.85
11/2/221,579.4981,613.4111,507.2451,519.71223,254,218,280.59185,973,007,218.42
11/1/221,572.6451,606.6061,568.0991,579.70514,507,311,208.29193,314,548,591.89
10/31/221,590.4811,630.4531,555.9191,572.71419,306,919,713.92192,459,145,336.4
10/30/221,619.6981,637.0381,579.4851,590.78313,930,073,426.96194,670,301,516.91
10/29/221,555.2751,652.3821,549.9841,619.69821,618,154,774.82198,208,758,106.57
10/28/221,514.3231,568.6341,493.8711,555.47819,974,623,204.7190,349,837,406.71
10/27/221,566.8411,574.4031,510.8171,514.37522,813,499,244.62185,319,902,025.23
10/26/221,461.1331,584.6371,460.4291,566.56732,705,548,426.58191,706,811,085.26
10/25/221,344.7111,509.9851,336.9791,461.66525,367,291,294.27178,869,645,044.44
10/24/221,363.4921,368.4261,327.8541,344.99813,092,820,173.3164,592,661,444.43
10/23/221,314.2491,367.7611,302.9091,363.4479,909,510,924.7166,850,284,146.24
10/22/221,299.9021,317.1011,295.9471,314.2997,175,324,564.31160,835,874,209.47
10/21/221,283.1881,305.0811,260.6671,299.94610,412,565,245.47159,079,468,496.66
10/20/221,285.661,307.8551,275.3241,283.2019,009,111,996.2157,030,254,550.38
10/19/221,310.5631,312.4421,283.9651,285.7448,350,692,784.56157,341,486,086.64
10/18/221,331.671,339.0861,291.6611,310.44710,416,747,806.47160,364,466,785.93
10/17/221,306.311,335.6481,297.4471,331.7149,401,189,650.49162,966,939,318.2
10/16/221,275.0061,312.6351,275.0061,306.2977,491,625,206.46159,856,564,471.73
10/15/221,297.3061,300.7461,268.4681,274.8726,798,512,623.95156,569,408,718.13
10/14/221,288.0491,339.7451,285.3781,297.42213,113,767,755.21159,320,275,669.59
10/13/221,294.9171,297.5641,209.2781,288.12417,499,038,202.28158,160,024,664.68
10/12/221,279.7321,303.0751,277.5271,294.9068,355,638,578.12158,974,260,182.09
10/11/221,291.111,296.2741,272.7381,279.5769,274,845,260.15157,073,807,505.17
10/10/221,322.6191,335.6631,291.3381,291.3388,794,491,050.04158,499,128,156.64
10/9/221,315.461,327.6691,309.3451,322.6045,486,230,123.1162,317,860,620.67
10/8/221,332.3711,335.9551,307.0731,315.55,804,676,208.23161,427,190,438.39
10/7/221,351.8361,359.3281,321.7461,332.51710,061,619,354.52163,496,205,910.64
10/6/221,352.8071,380.4051,349.451,351.7112,033,514,861.06165,831,763,019.55
10/5/221,361.9731,362.4521,320.8551,352.8379,774,451,819.95165,950,737,480.06
10/4/221,323.2781,364.9711,320.0771,362.12710,139,774,962.74167,070,804,931.43
10/3/221,276.1631,326.5541,271.1511,323.43910,153,070,906.54162,306,742,245.52
10/2/221,311.7531,316.331,275.3361,276.0947,578,351,650.34156,481,992,824.69
10/1/221,328.1941,332.5161,306.1021,311.6446,227,961,236.53160,822,630,102.87
9/30/221,335.6461,368.7431,320.3831,327.97914,250,100,093.1162,806,430,080.61
9/29/221,337.5541,348.1081,293.1931,335.65213,796,915,736.04163,728,077,712.87
9/28/221,329.5411,351.9651,267.8691,337.41118,994,979,566.43163,924,504,660.63
9/27/221,335.3371,396.8921,308.9911,330.12817,870,598,937.1163,012,762,380.92
9/26/221,294.3861,335.5261,282.0491,335.3216,034,549,270.8163,630,053,851.66
9/25/221,317.9391,333.3711,275.6281,294.21711,802,651,633.05158,574,740,489.23
9/24/221,328.2451,346.2551,312.641,317.99312,098,209,717.09161,469,074,852.23
9/23/221,327.4811,353.2881,270.1981,328.2618,771,106,339.01162,707,764,850.43
9/22/221,251.5671,336.1581,240.9681,327.6818,461,527,258.54162,617,761,175.93
9/21/221,324.2161,384.4771,229.4271,252.60820,643,507,799.95153,404,799,857.85
9/20/221,377.6191,381.9661,319.2011,324.38814,722,317,220.02162,176,944,252.62
9/19/221,335.2711,388.2721,287.4211,377.54118,712,714,222.94168,666,096,121.15
9/18/221,469.7051,469.7051,331.4951,335.32915,762,284,723.02163,478,613,611.79
9/17/221,432.8771,473.061,415.0421,469.74210,798,098,671.1179,913,195,986.61
9/16/221,471.9281,480.5641,415.5811,432.44816,764,804,299.07175,325,880,262.72
9/15/221,635.0831,648.9461,466.1391,471.69326,946,275,878.18180,110,291,827.78
9/14/221,574.8581,642.1571,564.0321,634.75517,897,150,206.29200,044,200,373.76
9/12/221,762.0851,778.1631,698.2931,713.76517,688,391,309.71209,669,571,067.84
9/11/221,775.9761,782.731,730.1651,761.812,464,301,922.09215,523,920,726.08
9/10/221,718.9611,784.4981,710.2971,776.20413,130,928,216.56217,263,495,408.34
9/9/221,635.1881,735.811,632.8371,719.08520,242,323,689.87210,255,158,289.96
9/8/221,629.8051,655.0641,603.0641,635.34817,621,046,716.87199,992,630,006.38
9/7/221,560.9071,651.0511,500.0141,629.90619,560,363,854.11199,305,881,389.89
9/6/221,617.241,680.5951,561.7491,561.74922,946,059,124.89190,949,580,969.12
9/5/221,577.8841,621.6611,559.7821,617.18313,060,541,167.94197,707,916,935.92
9/4/221,556.8961,578.0091,543.6991,577.6428,884,144,997.97192,853,381,586.06