Ethereum (ETH) historical data and Live price

ethereum

Ethereum

ETH
$ 396.84 -0.124 % 0.03377938 BTC
MARKET CAP
44.473 B
24H VOLUME
12.4 B
CIRC.SUPPLY
112.067 M
MAX SUPPLY
Rank2
1H 0.30 %
24H -0.12 %
7D 24.37 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/31/20334.634348.611329.341345.55512,030,600,491.52738,699,278,448.659
7/30/20318.145338.631315.751334.58711,827,689,045.33737,466,380,887.334
7/29/20316.555324.381313.11318.19110,878,845,706.01635,626,126,751.043
7/28/20321.83325.906307.721316.65712,357,108,064.56735,450,097,600.215
7/27/20309.658330.701309.658321.51415,644,257,058.49235,989,428,748.801
7/26/20303.692316.386300.268309.64412,003,973,025.69834,656,472,192.793
7/25/20279.026306.741279.026304.05710,785,021,812.56834,027,002,730.228
7/24/20274.723286.193269.24279.2159,466,060,358.15831,243,266,715.635
7/23/20262.389277.583261.047274.68910,281,309,261.79630,733,019,165.359
7/22/20245.037262.985242.484262.1917,702,077,382.78829,331,058,163.64
7/21/20236.303246.186235.681245.0176,806,696,014.67727,406,496,758.411
7/20/20238.495239.576234.853236.1535,600,686,192.17826,411,853,755.559
7/19/20235.458239.161233.28238.4886,251,377,304.55926,669,691,075.098
7/18/20232.856236.544232.325235.4845,397,402,116.7426,330,601,163.801
7/17/20233.691234.415232.11232.7735,859,850,528.65326,024,301,468.174
7/16/20238.451239.006231.621233.6415,832,057,567.02726,118,155,895.477
7/15/20240.144241.403237.096238.4246,189,328,448.08326,649,577,378.421
7/14/20239.976242.004237.796240.2117,357,458,554.75826,846,147,251.414
7/13/20242.182244.311238.232239.6057,787,751,467.56726,775,071,857.661
7/12/20239.46243.311237.77242.1326,596,394,717.63627,054,158,345.927
7/11/20241.045241.527238.331239.4585,643,067,315.96126,752,161,985.189
7/10/20242.868242.884236.731240.9857,281,370,521.99526,919,422,186.944
7/9/20246.748247.292239.899243.0168,429,099,198.82327,143,016,879.099
7/8/20239.16248.309238.398246.679,892,586,411.24727,547,785,703.485
7/7/20240.973242.682234.219239.0766,441,497,597.21426,696,376,072.769
7/6/20227.685242.133227.03241.518,782,917,552.8526,964,937,043.227
7/5/20228.976229.857224.544227.6655,292,172,428.83425,415,950,648.561
7/4/20225.288230.054225.133229.0745,228,310,135.25325,570,190,314.917
7/3/20229.319229.629224.914225.3875,109,032,700.3125,155,571,599.652
7/2/20231.289232.397225.462229.3926,212,210,566.42225,599,453,476.52
7/1/20226.135232.756224.836231.1136,463,737,442.75525,788,404,349.857
6/30/20227.968229.477224.815226.3156,094,093,001.38825,249,913,730.183
6/29/20225.361229.903222.255228.1956,726,164,653.25925,456,513,994.326
6/28/20222.914228.598219.473225.3476,205,925,718.18925,135,786,985.518
6/27/20229.631232.493220.565222.966,918,380,954.96824,866,429,444.803
6/26/20232.877233.902229.259229.6687,187,490,225.50725,611,500,297.146
6/25/20235.703236.053230.297232.9447,010,426,122.49525,973,707,946.175
6/24/20244.186248.508232.808235.7728,815,030,024.65326,285,822,239.148
6/23/20242.537244.864239.76244.1426,624,530,348.23627,215,606,543.093
6/22/20229.003243.776228.935242.5339,079,586,552.41627,032,930,743.012
6/21/20229.216232.359228.493228.995,600,408,177.54425,520,273,836.841
6/20/20226.976231.449226.641229.2746,252,830,565.72725,548,837,121.246
6/19/20231.955232.154226.795227.1386,946,372,589.52825,307,718,819.013
6/18/20232.899234.571228.951232.1016,713,800,871.61425,857,495,154.957
6/17/20234.492235.954229.342233.0287,701,391,591.86825,957,610,763.503
6/16/20229.762236.394228.426234.4167,965,648,016.42426,109,047,391.72
6/15/20234.058234.238221.242229.92910,536,099,884.11725,606,145,743.409
6/14/20238.968239.101232.958234.1157,439,385,176.17326,069,111,857.061
6/13/20237.545239.193235.89238.9097,141,624,979.75226,599,679,550.295
6/12/20231.625239.355229.645237.4938,868,955,009.12326,438,827,419.64
6/11/20247.549249.888229.943231.70312,356,528,860.47825,791,024,830.976
6/10/20244.822248.651242.82247.4458,792,990,205.5527,539,945,413.342
6/9/20246.175248.342242.339244.9118,446,545,787.72627,254,678,255.185
6/8/20245.179246.644241.542246.318,076,783,298.94827,406,923,225.6
6/7/20241.908245.435236.325245.1679,544,883,157.42227,276,459,502.396
6/6/20241.201245.981239.725241.9318,114,873,844.826,913,140,925.053
6/5/20244.35247.33240.682241.2229,293,963,913.72726,830,954,614.328
6/4/20244.105245.929236.765244.42610,170,414,303.52727,184,018,611.498
6/3/20237.395244.179235.464244.1799,861,760,817.12727,153,238,868.036
6/2/20246.828252.222233.225237.21913,782,107,566.71326,376,031,889.896
6/1/20230.86248.236230.488246.99213,951,727,936.45227,459,257,209.333
5/31/20242.351244.045230.053230.97612,234,904,813.33925,675,542,328.543
5/30/20220.717243.943218.744242.34615,027,397,866.50926,936,114,603.867
5/29/20219.925224.217218.238220.67512,265,816,557.42924,524,484,269.499
5/28/20208.885220.277206.243219.8412,212,469,603.99124,428,738,046.939
5/27/20201.893208.863201.785208.86310,631,034,756.45123,206,144,127.446
5/26/20205.26205.753200.264201.90210,159,741,290.3522,429,962,991.427
5/25/20201.983206.361200.668205.3210,415,044,123.55622,806,813,422.533
5/24/20208.716210.595202.37202.3711,833,299,571.97522,476,471,749.89
5/23/20207.194210.386205.294208.69410,665,476,767.64323,176,030,658.608
5/22/20199.837208.592198.041207.16912,041,592,113.59923,003,786,384.674
5/21/20210.129211.625193.346199.88413,308,321,228.84622,192,109,649.877
5/20/20213.446214.717207.976210.09712,730,175,510.56323,323,160,696.265
5/19/20214.605214.605210.143213.45114,346,192,778.70923,692,625,223.663
5/18/20207.18215.908207.109214.52517,411,566,927.50123,808,928,396.233
5/17/20200.609209.161200.103207.15915,470,397,302.69222,988,575,488.497
5/16/20195.613202.771194.502200.67715,379,081,644.70622,266,558,227.063
5/15/20202.955203.566193.756195.62316,602,342,092.1321,703,086,884.971
5/14/20198.892204.118196.869202.94920,150,524,860.64622,513,148,758.741
5/13/20189.374200.197189.128199.19317,054,662,288.59222,093,789,228.142
5/12/20185.877191.601185.702189.31315,899,726,283.75820,995,260,628.804
5/11/20188.632191.362180.718185.91320,054,601,646.78720,615,704,448.671
5/10/20211.552211.552182.711188.625,211,575,192.66720,911,059,577.741
5/9/20213.142214.739209.072211.618,950,547,549.21323,458,353,557.953
5/8/20212.198216.328208.831212.99220,445,139,356.32623,609,735,113.427