Ethereum (ETH) historical data and Live price

ethereum

Ethereum

ETH
$ 2,550.51 -0.396 % 0.06562619 BTC
MARKET CAP
298.278 B
24H VOLUME
21.777 B
CIRC.SUPPLY
116.948 M
MAX SUPPLY
Rank2
1H -0.39 %
24H -0.40 %
7D 17.56 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
7/19/211,893.0541,916.1181,807.911,817.29714,157,735,481.02212,189,036,786.93
7/18/211,900.1941,988.3361,883.0131,895.55213,791,868,728.03221,300,983,040.97
7/17/211,876.8811,917.5981,855.5911,898.82513,364,282,075.86221,657,905,577.44
7/16/211,916.5981,959.6961,853.591,880.38314,884,569,146.97219,480,196,483.44
7/15/211,994.7122,037.7431,883.2721,911.17615,688,092,552.34223,049,018,142.77
7/14/211,941.1682,015.1071,869.2231,994.33117,342,819,679.14232,727,182,406.46
7/13/212,034.0982,040.6941,922.5781,940.08416,621,628,658.11226,371,110,382.25
7/12/212,140.5072,167.712,011.0192,036.72117,768,129,077237,619,933,340.13
7/11/212,110.8762,172.6532,083.8042,139.66514,705,386,137.51249,601,597,225.15
7/10/212,1472,190.1242,081.9242,111.40317,581,542,471.47246,276,605,890.49
7/9/212,115.5742,185.3762,051.0672,146.69223,029,574,602.03250,363,856,990.67
7/8/212,317.9492,324.0072,089.4142,120.02623,188,123,688.61247,225,603,541.86
7/7/212,323.2082,403.7732,298.0272,315.16222,398,345,285.1269,950,094,549.35
7/6/212,197.9192,346.2952,197.9192,324.67920,891,861,314.44271,028,619,181.2
7/5/212,321.9232,321.9232,163.0412,198.58220,103,794,829.49256,297,846,064.35
7/4/212,226.552,384.2872,190.8382,321.72418,787,107,473.09270,621,669,241.05
7/3/212,150.8352,237.5672,117.592,226.11417,433,361,640.79259,447,545,607.53
7/2/212,109.8932,155.5962,021.8252,150.0431,796,212,553.95250,552,745,326.39
7/1/212,274.3982,274.3982,081.0812,113.60629,061,701,792.69246,278,235,669.23
6/30/212,164.2162,282.9892,090.7612,274.54825,828,056,267.87265,001,225,920.83
6/29/212,083.4492,242.2392,076.242,160.76824,815,124,419.32251,715,870,101.04
6/28/211,981.3862,139.8051,963.6162,079.65725,514,602,840.62242,239,400,957.8
6/27/211,830.9971,979.9581,811.2461,978.89519,885,474,742.15230,473,556,118.35
6/26/211,810.8841,850.181,719.5591,829.23920,637,542,360.58213,021,180,909.06
6/25/211,989.2162,017.7591,794.41,813.21722,774,334,997.86211,131,091,601.59
6/24/211,968.9572,032.3391,887.4321,988.45620,272,845,769.47231,509,317,649.28
6/23/211,878.6252,043.531,827.5711,968.64526,134,835,889.51229,176,881,899.7
6/22/211,886.6681,993.161,707.6011,874.9535,547,251,725.26218,244,605,870.43
6/21/212,245.3182,259.4641,867.1851,888.44733,745,173,824.91219,790,202,019.87
6/20/212,171.3382,275.3832,049.9632,246.36522,535,930,423.06261,416,943,133.97
6/19/212,235.1592,278.4152,168.8852,178.49918,765,854,895.91253,490,067,194.04
6/18/212,374.5872,377.1952,147.3082,231.73322,752,818,387.52259,654,503,060.1
6/17/212,367.3072,457.1752,312.3012,372.00221,871,633,186.2275,942,664,676.82
6/16/212,544.8652,554.6292,354.3512,367.66324,101,926,180.22275,405,856,979.43
6/15/212,581.9722,639.2292,515.1532,546.58826,070,074,363.72296,184,499,573.03
6/14/212,508.772,606.4332,469.3882,583.04927,783,488,327.94300,390,038,005.04
6/13/212,372.692,547.3682,312.642,508.39227,092,945,369.98291,673,894,434.5
6/12/212,354.7522,447.2282,265.7582,372.48425,724,364,409.83275,838,937,026.5
6/11/212,472.8592,495.4152,326.872,353.76924,832,564,195.39273,631,367,134.69
6/10/212,611.1432,619.9582,435.4022,471.51928,753,626,390.06287,286,991,033.16
6/9/212,510.1992,625.0712,412.1982,608.26736,075,832,186.41303,147,462,062.01
6/7/212,713.0472,845.1852,583.9952,590.26330,600,111,276.75300,985,400,826.16
6/6/212,629.7492,743.4412,616.1622,715.09325,311,639,413.72315,453,931,557.78
6/5/212,691.622,817.4852,558.2342,630.57730,496,672,724.27305,598,725,248.73
6/4/212,857.1662,857.1662,562.6372,688.19534,173,841,610.91312,256,566,094.89
6/3/212,708.3762,891.2552,667.6842,855.12730,038,207,401.87331,608,133,101.08
6/2/212,634.4562,801.3922,555.4012,706.12527,723,267,358.58314,266,256,163.17
6/1/212,707.5612,739.7382,531.1612,633.51827,363,223,089.54305,798,597,367.09
5/31/212,387.1982,715.8552,279.5052,714.94531,007,383,150.37315,217,277,482.81
5/30/212,278.2892,472.1882,188.8352,390.30525,876,619,427.51277,492,990,926.56
5/29/212,414.0672,566.9392,208.4912,279.51433,773,720,220.19264,600,384,052.02
5/28/212,742.4692,761.3632,336.3612,419.90639,999,114,804.5280,864,129,342.71
5/27/212,888.7522,888.7522,642.6082,736.48933,373,635,282.74317,571,010,584.69
5/26/212,707.0532,911.7362,652.0952,888.69942,499,766,019.91335,196,485,645.87
5/25/212,649.0332,750.5352,394.3562,706.62949,558,333,255.67314,033,309,034.22
5/24/212,099.9362,672.5962,090.642,643.59153,697,121,740.17306,684,156,289.66
5/23/212,298.3672,384.4121,737.4692,109.5856,005,721,976.73244,704,904,961.26
5/22/212,436.0152,483.9832,168.1242,295.70642,089,937,660.13266,263,966,983.58
5/21/212,772.3412,938.2052,113.3472,430.62153,774,070,802.37281,879,243,639.06
5/19/213,382.6573,437.9361,952.462,460.67984,482,912,776.49285,298,709,244.81
5/19/213,382.6573,437.9361,952.462,460.67984,482,912,776.49285,298,709,244.81
5/19/213,382.6573,437.9361,952.462,460.67984,482,912,776.49285,298,709,244.81
5/19/213,382.6573,437.9361,952.462,460.67984,482,912,776.49285,298,709,244.81
5/18/213,276.8723,562.4653,246.4043,380.0740,416,525,218.24391,850,295,263.05
5/18/213,276.8723,562.4653,246.4043,380.0740,416,525,218.24391,850,295,263.05
5/18/213,276.8723,562.4653,246.4043,380.0740,416,525,218.24391,850,295,263.05
5/18/213,276.8723,562.4653,246.4043,380.0740,416,525,218.24391,850,295,263.05
5/17/213,581.3433,587.7663,129.0093,282.39854,061,732,773.88380,482,843,865.21
5/17/213,581.3433,587.7663,129.0093,282.39854,061,732,773.88380,482,843,865.21
5/17/213,581.3433,587.7663,129.0093,282.39854,061,732,773.88380,482,843,865.21
5/17/213,581.3433,587.7663,129.0093,282.39854,061,732,773.88380,482,843,865.21
5/16/213,641.8313,878.8963,350.9523,587.50647,359,478,733.83415,801,534,961.9
5/16/213,641.8313,878.8963,350.9523,587.50647,359,478,733.83415,801,534,961.9
5/16/213,641.8313,878.8963,350.9523,587.50647,359,478,733.83415,801,534,961.9
5/16/213,641.8313,878.8963,350.9523,587.50647,359,478,733.83415,801,534,961.9
5/15/214,075.9524,129.1863,638.1223,638.12242,422,321,751.05421,619,090,682.82