• Crypto Currencies
  • Exchanges
  • Markets
  • Market Cap $
  • 24h Volume $
  • BTC Dominance %
  • ETH Dominance %

Ethereum (ETH) historical data and Live price

ethereum

Ethereum

ETH
$ 3,051.00 -0.332 % 0.04779889 BTC
MARKET CAP
366.344 B
24H VOLUME
20.529 B
CIRC.SUPPLY
120.073 M
MAX SUPPLY
Rank2
1H -0.55 %
24H -0.33 %
7D -5.39 %
EXPLORER 1
2
3
4
5
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)		High
(USD)		Low
(USD)		Close
(USD)		Volume
(USD)		Market Cap
(USD)
4/18/242,984.7053,094.8422,956.1283,066.02815,183,777,035.31368,135,477,475.74
4/17/243,084.9233,123.672,918.5542,984.72817,711,869,374.77358,378,757,749.83
4/16/243,101.1413,127.1612,997.7553,084.9219,441,391,169.24370,408,021,051.68
4/15/243,156.833,277.5623,026.5393,101.621,925,843,181.29372,352,323,185.11
4/14/243,005.5483,174.6672,914.4233,156.94225,486,284,993.68379,048,988,304.69
4/13/243,242.9413,299.6642,862.3943,004.929,930,408,174.43360,877,472,068.23
4/12/243,505.333,552.5893,103.433,243.03522,104,869,556.28389,383,039,545.48
4/11/243,543.4523,616.1943,477.1713,505.24814,076,734,488.78420,886,866,941.55
4/10/243,505.1563,561.5163,415.183,543.73716,872,482,725.98425,462,971,354.56
4/9/243,695.3423,724.9223,455.1083,505.16318,279,773,833.41420,865,715,374.07
4/8/243,453.4993,727.6173,409.5123,695.29319,055,143,128.58443,701,699,932.46
4/7/243,354.2143,458.5083,346.1153,453.4959,931,108,525.52414,660,162,811.1
4/6/243,318.8653,397.5933,308.9833,354.1848,956,926,797.94402,735,310,353.76
4/5/243,330.0063,345.6663,214.2443,318.88515,214,447,091.66398,489,959,974.48
4/4/243,311.4953,443.2073,253.3193,330.04114,476,330,516.95399,909,422,386.95
4/3/243,277.3243,368.1123,205.6493,311.44216,010,734,587.12397,608,893,144.01
4/2/243,504.8183,506.9633,215.9853,277.23522,076,539,151393,510,716,982.21
4/1/243,647.823,648.1293,418.6953,505.0316,002,098,681.21420,826,425,525.22
3/31/243,507.9523,655.2193,507.2433,647.85610,499,881,424.22437,995,776,899.17
3/30/243,511.8283,566.0853,489.9023,507.9449,389,066,783.02421,201,618,786.64
3/29/243,561.0123,583.7013,475.7253,511.80612,712,701,619.31421,667,718,721.24
3/28/243,500.2163,609.7053,465.3323,561.29416,419,674,157.26427,577,249,073.79
3/27/243,587.3143,664.3833,460.3943,500.11518,753,082,144.63420,282,205,190.63
3/26/243,591.0853,678.793,545.4293,587.50518,505,553,576.56430,743,153,736.45
3/25/243,454.8863,657.1193,421.793,590.88418,603,921,704.65431,196,903,141.81
3/24/243,336.6663,470.3443,301.2773,454.63612,156,660,941.14414,841,195,862.23
3/23/243,335.5923,433.7583,273.1153,336.59413,242,137,554.47400,644,940,935.81
3/22/243,492.8983,541.8983,254.9693,333.68820,574,952,329.43400,516,287,116.27
3/21/243,514.0173,586.9053,412.2233,492.99122,213,647,921.92419,407,322,334.27
3/20/243,158.3973,534.8263,059.6553,513.39336,605,316,330.75421,947,979,245.64
3/19/243,518.3483,546.5823,149.2873,157.61834,166,976,701.14379,252,163,859.28
3/18/243,642.2993,642.4973,456.0913,517.98521,162,220,223.79422,635,979,695.19
3/17/243,523.033,676.2643,414.1723,642.41319,938,757,095.26437,365,362,293.23
3/16/243,736.1053,780.8943,468.0793,522.8620,199,855,931.51423,047,432,765.48
3/15/243,882.8573,928.7763,571.7753,735.2233,505,075,433.33448,641,609,936.25
3/14/244,005.7454,011.1033,721.7893,883.1425,434,810,822.75466,276,052,158.82
3/13/243,980.2654,083.0073,936.6274,006.45722,028,114,690.77481,048,430,653.87
3/12/244,066.694,092.2843,831.893,980.27326,917,010,932.18478,003,888,346.22
3/11/243,881.2384,087.053,745.1254,066.44528,806,262,506.99488,401,773,064.44
3/10/243,915.5913,968.7243,800.5643,881.19315,783,924,355.16466,138,296,994.82
3/9/243,892.1193,950.3963,880.6593,915.41911,926,623,779.52470,282,726,399.39
3/8/243,874.8313,998.8263,828.3633,892.06126,135,487,051.07467,479,204,410.04
3/7/243,818.3113,939.5943,738.6853,874.34822,457,177,586.62465,421,528,099.82
3/6/243,554.0683,901.4343,502.8023,819.22634,938,642,613.49458,654,737,259.72
3/5/243,631.9293,828.163,224.1193,554.96547,706,899,136.72426,939,973,586.42
3/4/243,489.343,641.4593,446.0173,630.43426,772,963,830.12436,135,402,402.68
3/3/243,422.8753,491.1693,372.2143,490.99413,643,324,466.84419,394,728,670.73
3/2/243,436.1593,459.7473,398.8993,422.0512,024,340,617.03411,121,225,380.6
3/1/243,341.9663,452.6263,341.8513,435.05416,880,101,986.53412,694,537,324.83
2/29/243,386.8033,518.9693,303.9053,341.9228,469,171,094.48401,521,910,329.79
2/28/243,243.8933,485.4513,201.5763,385.70432,885,894,264.55406,795,707,755.71
2/27/243,178.4053,287.9583,167.8313,244.51921,090,315,368.02389,840,801,982.15
2/26/243,112.5293,197.3753,037.9553,178.99417,504,464,351.23381,973,378,115.51
2/25/242,992.3673,117.4292,984.3933,112.69714,620,450,463.8374,009,336,729.28
2/24/242,921.9633,003.1952,907.7012,992.38610,701,688,842.28359,554,764,533.4
2/23/242,970.142,991.332,906.5842,921.65812,822,717,058.56351,061,910,874.88
2/22/242,969.63,030.6662,907.1092,971.00718,058,908,246.15356,999,419,254.14
2/21/243,015.6533,017.192,875.4182,970.35618,897,136,866.62356,926,554,787.34
2/20/242,944.1073,031.5242,879.9033,013.50420,341,598,470.02362,116,088,266.69
2/19/242,881.2972,983.3712,860.2642,943.57515,163,110,588.63353,716,174,190.18
2/18/242,786.712,892.8442,767.9132,878.99823,355,830,478.13345,956,120,895.87
2/17/242,803.7362,805.1292,724.3872,786.67317,932,379,942.82334,860,860,581.61
2/16/242,825.4812,858.452,760.3312,803.69117,057,114,638.17336,907,249,920.48
2/15/242,777.6012,865.8452,764.012,824.37923,734,481,936.55339,396,902,035.85
2/14/242,641.6852,786.8942,621.0252,777.90221,448,973,821.6333,813,029,761.01
2/13/242,659.5862,686.4552,599.1692,642.18518,271,237,043.62317,506,577,415.47
2/12/242,507.5792,663.8432,473.8122,658.11613,022,696,865.94319,425,795,479.87
2/11/242,501.132,537.6792,495.2142,507.5717,347,245,813.2301,336,201,773.94
2/10/242,487.652,516.722,475.8582,501.2286,474,444,159.47300,577,536,715.13
2/9/242,419.7742,522.7252,419.3632,487.51613,634,203,177.48298,941,592,941.09
2/8/242,424.082,459.5572,414.752,419.9079,941,841,732.12290,825,026,391.69
2/7/242,372.2632,442.6362,353.7062,423.7459,660,628,536.26291,290,954,312.07
2/6/242,298.9552,389.8262,296.7892,372.2029,520,885,492.97285,099,852,996.84
2/5/242,289.2052,334.6772,270.0682,298.8897,277,068,110.42276,287,885,418.01
2/4/242,296.1172,309.0112,272.3052,289.5465,438,100,034.9275,163,535,441.69
2/3/242,307.982,327.3472,293.5382,296.0384,647,754,020.93275,941,768,998.25
2/2/242,303.7062,323.0532,282.232,308.0387,186,143,091.25277,384,742,647.45
2/1/242,282.1752,309.8422,243.5722,303.8258,895,583,112.69276,879,517,241.74
1/31/242,343.5592,349.6112,264.4442,282.54510,807,883,277.42274,322,642,274.31
1/30/242,317.4362,388.8712,298.2822,344.49410,173,440,062.1281,768,999,229.49
1/29/242,256.9952,320.0272,237.7122,317.0648,948,195,551.16278,470,139,341.08
1/28/242,268.1932,306.8992,242.6842,257.2097,296,214,994.2271,274,175,520.41
1/27/242,267.3192,282.5452,252.3852,267.8865,144,367,229.53272,555,235,893.58
1/26/242,217.4422,280.3842,196.142,267.29,975,117,607.46272,471,979,597.85
1/25/242,233.972,240.3812,173.6862,217.719,302,247,036.65266,524,737,082.1
1/24/242,241.752,261.3852,197.6572,233.56210,134,722,959.77268,427,474,609.75
1/23/242,310.9522,348.0312,167.2832,240.68616,182,147,521.1269,281,864,601.08
1/22/242,454.9872,463.4472,303.5032,310.82613,923,771,728.14277,710,357,859.37
1/21/242,469.7992,479.762,452.3782,453.9134,578,471,954.64294,903,756,221.33
1/20/242,489.8482,489.8482,456.0962,469.5895,297,826,161.27296,782,924,448.38

Similar Coins