Ethereum (ETH) historical data and Live price

ethereum

Ethereum

ETH
$ 383.59 -0.74 % 0.02844567 BTC
MARKET CAP
43.433 B
24H VOLUME
13.419 B
CIRC.SUPPLY
113.227 M
MAX SUPPLY
Rank2
1H -0.51 %
24H -0.74 %
7D -6.88 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
10/12/20374.799395.122366.642387.73115,867,455,423.68943,805,601,681.191
10/11/20370.928377.247369.828375.14212,584,512,532.99742,376,475,414.901
10/10/20365.402378.267365.354370.96813,618,484,323.70141,899,893,524.123
10/9/20351.519368.717349.032366.04612,027,816,009.71341,341,551,299.517
10/8/20342.095352.8336.497351.45611,511,016,795.5639,688,968,353.826
10/7/20341.092342.591335.534342.1210,537,119,715.46238,630,159,384.504
10/6/20354.138355.504338.52341.02111,497,841,885.18538,501,621,839.243
10/5/20353.046355.218350.198354.2779,933,790,981.97839,993,474,724.298
10/4/20347.272354.253345.399353.1229,308,536,486.32639,858,326,922.495
10/3/20346.503351.628344.887347.3228,599,594,017.23739,199,011,878.031
10/2/20353.22354.075337.357346.53312,946,215,647.48139,105,358,894.751
10/1/20360.005369.287347.198353.23112,360,670,277.62539,856,595,014.401
9/29/20354.975360.793351.819359.96310,286,529,444.88540,606,618,322.131
9/28/20357.311366.89354.825354.9512,102,509,266.14740,036,419,309.102
9/27/20354.587362.051349.094357.32211,464,393,948.50340,299,122,534.314
9/26/20352.531355.961348.13354.96511,036,752,997.10740,028,658,786.363
9/25/20349.363357.957339.35352.16212,254,269,350.22339,707,796,831.374
9/24/20320.618351.465318.419349.35713,460,565,701.23239,386,790,871.096
9/23/20344.622345.636317.692320.58612,047,020,994.67336,138,749,222.48
9/22/20341.724346.601336.855344.50312,732,578,043.00838,830,213,877.774
9/21/20371.4375.737336.069341.78617,398,267,133.30138,519,366,614.983
9/20/20385.598385.598367.094371.05312,292,195,784.11441,812,641,074.342
9/19/20384.042387.076378.724385.54411,049,507,683.58643,440,360,814.887
9/18/20389.337391.904376.965384.36514,108,357,740.48643,302,193,327.181
9/17/20365.866393.902364.795389.01919,899,531,080.543,821,351,213.409
9/16/20364.744372.767356.683365.81216,107,612,177.05741,202,147,932.084
9/15/20377.154381.508363.607364.83916,140,584,321.18841,087,642,852.786
9/14/20365.7384.485357.57377.26917,536,695,360.61642,482,307,939.307
9/13/20387.519388.96354.34365.5715,005,899,191.10341,160,025,962.326
9/12/20374.595387.538367.842387.18313,295,405,814.39643,588,199,421.818
9/11/20368.119376.63355.583374.69627,296,269,328.60642,177,302,259.493
9/10/20351.429377.394351.112368.10231,421,134,556.33841,430,053,162.393
9/9/20337.825359.164332.165351.1114,547,933,520.42539,512,826,169.513
9/8/20353.202355.563328.817337.60217,991,403,431.60837,988,119,626.669
9/7/20353.45358.212326.254352.67321,763,614,731.57739,679,199,319.903
9/6/20335.335359.764319.042353.36227,643,678,916.89439,751,917,522.784
9/5/20388.038394.172316.774335.2629,880,047,640.48837,710,860,057.822
9/4/20384.672402.412371.637388.24116,747,106,257.36743,665,020,996.335
9/3/20440.24449.532381.13385.67219,622,845,896.33843,370,721,325.682
9/2/20477.008480.331424.46440.04119,691,854,013.50849,478,789,434.873
9/1/20434.874487.212432.079477.05218,862,763,755.96253,633,933,560.135
8/31/20428.509438.56419.77435.0812,774,741,797.13548,909,170,051.954
8/30/20399.617428.664399.608428.39611,211,948,040.28948,151,884,394.293
8/29/20395.688405.616393.037399.9218,777,703,480.50344,945,899,479.852
8/28/20382.63397.758381.274395.8759,120,674,421.40944,485,705,031.522
8/27/20386.61395.349374.866382.63310,457,777,651.66242,992,439,543.456
8/26/20383.977391.873378.706386.4669,967,343,483.07743,417,926,668.418
8/25/20408.072408.528374.355384.00112,428,442,042.19443,135,697,974.076
8/24/20391.679409.389389.315408.14410,328,860,398.42945,842,265,022.618
8/23/20395.563396.49385.04391.3848,137,303,969.58343,954,518,396.186
8/22/20389.031396.467382.815395.83510,131,847,985.2944,448,918,221.572
8/21/20416.149418.638387.441389.12611,781,796,374.00243,690,315,907.449
8/20/20406.759418.734404.026416.4410,043,032,427.16146,751,356,941.1
8/19/20423.739427.025396.678406.46413,137,391,166.8545,625,864,918.428
8/18/20429.67432.58419.674423.66911,978,984,078.5747,551,407,033.056
8/17/20433.974442.735422.647429.53113,227,089,409.92148,203,426,750.728
8/16/20433.351436.266415.086433.78712,168,816,874.49648,675,162,266.86
8/15/20437.563441.755429.875433.35512,416,067,894.22148,620,820,124.533
8/14/20428.677444.578423.346437.39815,064,589,987.09349,068,474,083.04
8/13/20390.838432.905379.711428.74218,480,303,525.52748,091,569,051.606
8/12/20380.064391.312367.924391.02412,408,772,745.18343,855,501,071.603
8/11/20395.895398.479370.861380.38412,792,218,736.9742,656,945,169.397
8/10/20391.041399.376391.041395.88811,685,827,893.44644,390,142,137.396
8/9/20395.305399.737385.831391.129,451,065,592.32843,850,292,041.297
8/8/20379.552393.987377.35393.9879,342,060,531.02544,166,324,645.98
8/7/20395.227398.249367.936379.51312,751,687,083.91142,538,578,850.21
8/6/20401.584403.489392.6394.96211,304,626,458.10944,264,836,294.303
8/5/20389.711406.304386.218401.59112,875,466,638.43345,002,213,068.816
8/4/20386.156400.701382.985389.87514,086,704,220.96143,684,129,571.514
8/3/20371.134396.507369.336386.29512,834,648,062.11143,277,729,882.103
8/2/20385.55411.228357.144370.67218,909,744,275.05641,522,323,563.253
8/1/20345.799388.848343.587385.214,045,259,476.54343,144,477,508.403