Ethereum (ETH)
- Rank 3
- Website
- Explorer
- Explorer 2
- Explorer 3
- Message Board
- Source Code
- Coin Mineable
Last Updated : 17 Jan 2019 06:07 PM UTC
1 hour
0.46%
24 hours
-0.68%
7 days
-5.58%
Market Cap
$12,825,200,000
USD
Volume (24h)
$2,582,850,000
USD
Circulating Supply
104,425,000 ETH
Total Supply
104,425,000 ETH
Max Supply
--
ETH
USD
New
Ethereum (ETH) Today Historical Price Data
Ethereum Historical Price Data in USD
| # | Time | Price (USD) | Market cap | Volume |
|---|---|---|---|---|
| 1 | 18:04:02 | $122.75 | $12,818,294,784 | $2,581,651,968 |
| 2 | 17:58:01 | $122.48 | $12,790,240,256 | $2,590,425,856 |
| 3 | 17:54:02 | $122.38 | $12,779,990,016 | $2,586,638,080 |
| 4 | 17:48:02 | $122.29 | $12,769,659,904 | $2,584,197,632 |
| 5 | 17:44:02 | $122.29 | $12,770,618,368 | $2,582,279,936 |
| 6 | 17:38:02 | $122.16 | $12,756,970,496 | $2,578,599,680 |
| 7 | 17:34:01 | $122.11 | $12,751,722,496 | $2,642,692,096 |
| 8 | 17:28:01 | $122.19 | $12,760,176,640 | $2,576,744,960 |
| 9 | 17:24:01 | $122.14 | $12,754,370,560 | $2,572,681,728 |
| 10 | 17:18:01 | $122.12 | $12,752,038,912 | $2,571,162,880 |
| 11 | 17:14:01 | $122.17 | $12,757,715,968 | $2,572,268,288 |
| 12 | 17:08:02 | $122.06 | $12,745,797,632 | $2,567,112,960 |
| 13 | 17:04:01 | $122.16 | $12,756,760,576 | $2,562,942,976 |
| 14 | 16:58:01 | $122.48 | $12,789,648,384 | $2,574,381,312 |
| 15 | 16:54:02 | $122.54 | $12,795,672,576 | $2,570,486,784 |
| 16 | 16:48:02 | $122.38 | $12,779,396,096 | $2,563,046,912 |
| 17 | 16:44:01 | $122.48 | $12,790,018,048 | $2,562,110,720 |
| 18 | 16:38:02 | $122.73 | $12,815,758,336 | $2,561,775,360 |
| 19 | 16:34:02 | $123.08 | $12,852,845,568 | $2,562,091,520 |
| 20 | 16:28:02 | $123.09 | $12,853,620,736 | $2,563,851,008 |
| 21 | 16:24:02 | $123.26 | $12,871,812,096 | $2,568,458,496 |
| 22 | 16:18:02 | $123.92 | $12,940,234,752 | $2,573,488,896 |
| 23 | 16:14:01 | $123.8 | $12,927,937,536 | $2,560,252,416 |
| 24 | 16:08:02 | $122.94 | $12,837,975,040 | $2,531,199,488 |
| 25 | 16:04:02 | $122.71 | $12,813,852,672 | $2,525,268,480 |
| 26 | 15:58:01 | $122.63 | $12,805,176,320 | $2,539,330,304 |
| 27 | 15:54:02 | $122.18 | $12,758,709,248 | $2,536,958,208 |
| 28 | 15:48:02 | $121.85 | $12,724,168,704 | $2,540,499,968 |
| 29 | 15:44:02 | $121.8 | $12,718,473,216 | $2,533,148,416 |
| 30 | 15:38:02 | $121.67 | $12,705,380,352 | $2,519,220,224 |
| 31 | 15:34:01 | $121.51 | $12,688,965,632 | $2,510,266,112 |
| 32 | 15:28:01 | $122.12 | $12,751,935,488 | $2,499,323,136 |
| 33 | 15:24:02 | $121.79 | $12,717,775,872 | $2,491,164,416 |
| 34 | 15:18:02 | $121.74 | $12,713,020,416 | $2,487,563,776 |
| 35 | 15:14:02 | $121.71 | $12,709,022,720 | $2,486,436,608 |
| 36 | 15:08:02 | $121.7 | $12,708,157,440 | $2,486,577,152 |
| 37 | 15:04:01 | $121.7 | $12,707,776,512 | $2,491,600,384 |
| 38 | 14:58:01 | $121.71 | $12,709,429,248 | $2,506,079,744 |
| 39 | 14:54:02 | $121.7 | $12,707,870,720 | $2,511,404,544 |
| 40 | 14:48:02 | $121.71 | $12,709,062,656 | $2,513,365,504 |
| 41 | 14:44:02 | $121.74 | $12,712,955,904 | $2,513,920,000 |
| 42 | 14:38:01 | $121.6 | $12,697,551,872 | $2,512,651,008 |
| 43 | 14:34:01 | $121.33 | $12,669,968,384 | $2,513,074,176 |
| 44 | 14:28:02 | $121.38 | $12,674,632,704 | $2,521,728,256 |
| 45 | 14:24:01 | $121.46 | $12,682,865,664 | $2,527,175,680 |
| 46 | 14:18:01 | $121.52 | $12,689,196,032 | $2,531,216,384 |
| 47 | 14:14:01 | $121.55 | $12,692,663,296 | $2,535,595,776 |
| 48 | 14:08:02 | $121.4 | $12,676,759,552 | $2,535,257,856 |
| 49 | 14:04:03 | $121.38 | $12,674,774,016 | $2,534,372,352 |
| 50 | 13:58:02 | $121.61 | $12,698,769,408 | $2,555,665,408 |
| 51 | 13:54:02 | $121.69 | $12,706,702,336 | $2,580,595,200 |
| 52 | 13:48:01 | $121.58 | $12,695,545,856 | $2,748,723,712 |
| 53 | 13:44:01 | $121.62 | $12,699,599,872 | $2,578,989,312 |
| 54 | 13:38:02 | $121.59 | $12,696,927,232 | $2,580,368,896 |
| 55 | 13:34:02 | $121.62 | $12,700,084,224 | $2,580,924,928 |
| 56 | 13:28:02 | $121.72 | $12,709,925,888 | $2,581,721,344 |
| 57 | 13:24:02 | $121.7 | $12,707,936,256 | $2,581,648,128 |
| 58 | 13:18:02 | $121.66 | $12,703,989,760 | $2,583,006,464 |
| 59 | 13:14:01 | $121.46 | $12,683,192,320 | $2,745,247,488 |
| 60 | 13:08:01 | $121.58 | $12,696,065,024 | $2,582,523,904 |
| 61 | 13:04:02 | $121.68 | $12,705,836,032 | $2,583,470,848 |
| 62 | 12:58:02 | $121.72 | $12,710,344,704 | $2,636,660,480 |
| 63 | 12:54:02 | $121.65 | $12,702,916,608 | $2,635,192,320 |
| 64 | 12:48:01 | $121.7 | $12,708,508,672 | $2,637,160,960 |
| 65 | 12:44:01 | $122.01 | $12,740,709,376 | $2,642,045,952 |
| 66 | 12:38:02 | $121.9 | $12,729,184,256 | $2,647,107,840 |
| 67 | 12:34:02 | $121.91 | $12,730,423,296 | $2,653,257,216 |
| 68 | 12:26:01 | $122.09 | $12,748,614,656 | $2,665,556,480 |
| 69 | 12:24:02 | $122.09 | $12,748,536,832 | $2,665,766,144 |
| 70 | 12:18:02 | $122.2 | $12,759,802,880 | $2,674,593,024 |
| 71 | 12:14:02 | $122.42 | $12,783,453,184 | $2,686,805,760 |
| 72 | 12:08:03 | $122.34 | $12,774,548,480 | $2,712,657,152 |
| 73 | 12:04:02 | $122.3 | $12,771,191,808 | $2,709,673,984 |
| 74 | 11:58:01 | $122.25 | $12,765,347,840 | $2,727,776,512 |
| 75 | 11:54:01 | $122.2 | $12,760,568,832 | $2,726,680,576 |
| 76 | 11:48:02 | $122.56 | $12,798,261,248 | $2,726,336,256 |
| 77 | 11:44:01 | $122.51 | $12,792,769,536 | $2,879,538,432 |
| 78 | 11:38:02 | $122.37 | $12,778,226,688 | $2,721,562,112 |
| 79 | 11:34:01 | $122.13 | $12,752,479,232 | $2,721,157,120 |
| 80 | 11:28:02 | $122.25 | $12,765,294,592 | $2,727,762,688 |
| 81 | 11:24:02 | $122.23 | $12,763,095,040 | $2,733,580,544 |
| 82 | 11:18:01 | $122.18 | $12,758,581,248 | $2,734,076,928 |
| 83 | 11:14:01 | $122.43 | $12,784,206,848 | $2,734,624,768 |
| 84 | 11:08:02 | $122.41 | $12,781,961,216 | $2,731,430,400 |
| 85 | 11:04:02 | $122.54 | $12,795,185,152 | $2,724,411,392 |
| 86 | 10:58:02 | $122.01 | $12,740,476,928 | $2,720,206,336 |
| 87 | 10:54:02 | $121.81 | $12,719,418,368 | $2,713,814,272 |
| 88 | 10:48:01 | $121.84 | $12,722,731,008 | $2,708,143,616 |
| 89 | 10:44:01 | $121.74 | $12,712,377,344 | $2,705,137,664 |
| 90 | 10:38:03 | $121.72 | $12,709,691,392 | $2,697,426,944 |
| 91 | 10:34:02 | $121.42 | $12,679,112,704 | $2,689,446,656 |
| 92 | 10:28:01 | $121.27 | $12,663,158,784 | $2,685,742,848 |
| 93 | 10:24:01 | $121.14 | $12,649,729,024 | $2,675,941,632 |
| 94 | 10:18:01 | $121 | $12,635,157,504 | $2,660,745,472 |
| 95 | 10:14:01 | $121.9 | $12,729,058,304 | $2,649,349,888 |
| 96 | 10:08:02 | $122 | $12,739,492,864 | $2,650,958,592 |
| 97 | 10:04:02 | $122.07 | $12,746,978,304 | $2,649,326,592 |
| 98 | 09:58:01 | $122.16 | $12,755,819,520 | $2,655,814,656 |
| 99 | 09:54:01 | $122.26 | $12,766,040,064 | $2,654,042,624 |
| 100 | 09:48:02 | $122.31 | $12,771,279,872 | $2,658,018,816 |
| 101 | 09:44:02 | $122.3 | $12,770,373,632 | $2,659,622,656 |
| 102 | 09:38:02 | $122.2 | $12,759,568,384 | $2,659,109,888 |
| 103 | 09:34:02 | $122.22 | $12,762,065,920 | $2,658,176,512 |
| 104 | 09:28:02 | $122.32 | $12,772,461,568 | $2,655,004,928 |
| 105 | 09:24:01 | $122.38 | $12,778,959,872 | $2,653,249,536 |
| 106 | 09:18:02 | $122.45 | $12,785,915,904 | $2,649,717,504 |
| 107 | 09:14:02 | $122.54 | $12,795,451,392 | $2,651,753,728 |
| 108 | 09:08:01 | $122.46 | $12,787,489,792 | $2,654,078,464 |
| 109 | 09:04:02 | $122.42 | $12,782,664,704 | $2,659,186,944 |
| 110 | 08:58:02 | $122.36 | $12,776,271,872 | $2,670,060,288 |
| 111 | 08:54:02 | $122.28 | $12,768,641,024 | $2,676,797,696 |
| 112 | 08:48:01 | $122.24 | $12,763,738,112 | $2,678,199,296 |
| 113 | 08:44:02 | $122.24 | $12,763,697,152 | $2,677,472,768 |
| 114 | 08:38:02 | $122.2 | $12,759,781,376 | $2,673,212,416 |
| 115 | 08:34:01 | $122.17 | $12,756,827,136 | $2,805,312,768 |
| 116 | 08:28:02 | $122.15 | $12,754,219,008 | $2,803,310,336 |
| 117 | 08:24:02 | $122.23 | $12,763,405,312 | $2,673,427,968 |
| 118 | 08:18:01 | $122.19 | $12,758,899,712 | $2,671,549,696 |
| 119 | 08:14:02 | $122.18 | $12,758,044,672 | $2,672,295,424 |
| 120 | 08:08:01 | $122.14 | $12,753,429,504 | $2,797,158,400 |
| 121 | 08:04:02 | $122.25 | $12,765,146,112 | $2,673,586,176 |
| 122 | 07:58:01 | $122.48 | $12,789,323,776 | $2,682,462,976 |
| 123 | 07:54:01 | $122.48 | $12,788,728,832 | $2,685,172,480 |
| 124 | 07:48:02 | $122.37 | $12,777,886,720 | $2,682,068,224 |
| 125 | 07:44:01 | $122.37 | $12,777,944,064 | $2,686,172,928 |
| 126 | 07:38:01 | $122.5 | $12,791,486,464 | $2,686,504,192 |
| 127 | 07:34:03 | $122.47 | $12,788,251,648 | $2,685,610,752 |
| 128 | 07:28:01 | $122.47 | $12,787,686,400 | $2,686,413,312 |
| 129 | 07:24:01 | $122.55 | $12,796,642,304 | $2,688,932,352 |
| 130 | 07:18:02 | $122.51 | $12,792,513,536 | $2,683,278,848 |
| 131 | 07:14:01 | $122.51 | $12,791,720,960 | $2,682,276,608 |
| 132 | 07:08:01 | $122.21 | $12,760,708,096 | $2,674,754,048 |
| 133 | 07:04:02 | $122.35 | $12,775,002,112 | $2,674,476,032 |
| 134 | 06:58:02 | $122.26 | $12,765,700,096 | $2,677,866,752 |
| 135 | 06:54:02 | $122.28 | $12,767,945,728 | $2,675,641,344 |
| 136 | 06:48:01 | $122.59 | $12,800,165,888 | $2,675,332,608 |
| 137 | 06:44:02 | $122.59 | $12,800,098,304 | $2,674,211,072 |
| 138 | 06:38:01 | $122.79 | $12,820,922,368 | $2,676,302,080 |
| 139 | 06:34:01 | $122.86 | $12,828,623,872 | $2,678,286,080 |
| 140 | 06:28:02 | $122.89 | $12,832,168,960 | $2,689,767,424 |
| 141 | 06:24:02 | $122.42 | $12,782,945,280 | $2,662,404,864 |
| 142 | 06:18:02 | $122.38 | $12,778,782,720 | $2,659,716,352 |
| 143 | 06:14:01 | $122.34 | $12,773,944,320 | $2,658,153,216 |
| 144 | 06:08:02 | $122.29 | $12,768,592,896 | $2,652,971,520 |
| 145 | 06:04:02 | $122.21 | $12,760,791,040 | $2,648,317,952 |
| 146 | 05:58:01 | $122.26 | $12,765,872,128 | $2,659,180,288 |
| 147 | 05:54:01 | $122.28 | $12,767,931,392 | $2,763,980,800 |
| 148 | 05:48:02 | $122 | $12,739,067,904 | $2,661,527,040 |
| 149 | 05:44:02 | $122.04 | $12,743,226,368 | $2,668,460,544 |
| 150 | 05:38:01 | $122.28 | $12,768,118,784 | $2,670,348,288 |
| 151 | 05:34:01 | $122.38 | $12,778,153,984 | $2,669,080,320 |
| 152 | 05:28:02 | $122.42 | $12,782,919,680 | $2,667,741,184 |
| 153 | 05:24:01 | $122.51 | $12,792,509,440 | $2,669,713,408 |
| 154 | 05:18:02 | $122.32 | $12,771,762,176 | $2,777,097,472 |
| 155 | 05:14:02 | $122.44 | $12,784,220,160 | $2,665,611,520 |
| 156 | 05:08:02 | $122.35 | $12,775,405,568 | $2,778,628,864 |
| 157 | 05:04:01 | $122.29 | $12,768,516,096 | $2,764,226,304 |
| 158 | 04:58:02 | $122.24 | $12,763,767,808 | $2,676,464,640 |
| 159 | 04:54:01 | $122.26 | $12,766,227,456 | $2,677,998,336 |
| 160 | 04:48:02 | $122.26 | $12,766,196,736 | $2,788,009,984 |
| 161 | 04:44:02 | $122.36 | $12,776,791,040 | $2,689,110,784 |
| 162 | 04:38:01 | $122.39 | $12,779,483,136 | $2,790,329,088 |
| 163 | 04:34:01 | $122.5 | $12,790,471,680 | $2,681,397,760 |
| 164 | 04:28:02 | $122.52 | $12,792,983,552 | $2,680,462,080 |
| 165 | 04:24:02 | $122.47 | $12,788,192,256 | $2,679,744,768 |
| 166 | 04:18:01 | $122.53 | $12,793,654,272 | $2,680,369,408 |
| 167 | 04:14:02 | $122.44 | $12,784,228,352 | $2,677,115,392 |
| 168 | 04:08:01 | $122.28 | $12,767,469,568 | $2,675,624,448 |
| 169 | 04:04:02 | $122.17 | $12,756,911,104 | $2,780,811,520 |
| 170 | 03:58:01 | $122.23 | $12,762,656,768 | $2,685,345,792 |
| 171 | 03:54:01 | $122.27 | $12,766,361,600 | $2,684,143,616 |
| 172 | 03:48:02 | $122.2 | $12,759,744,512 | $2,783,596,032 |
| 173 | 03:44:01 | $122.19 | $12,758,955,008 | $2,680,441,088 |
| 174 | 03:38:01 | $121.97 | $12,735,109,120 | $2,676,516,608 |
| 175 | 03:34:01 | $122.05 | $12,743,613,440 | $2,781,071,104 |
| 176 | 03:28:02 | $122.05 | $12,744,157,184 | $2,684,071,424 |
| 177 | 03:24:02 | $121.97 | $12,735,033,344 | $2,685,989,888 |
| 178 | 03:18:02 | $121.84 | $12,721,992,704 | $2,683,542,528 |
| 179 | 03:14:01 | $121.9 | $12,727,989,248 | $2,765,492,480 |
| 180 | 03:08:02 | $122 | $12,738,846,720 | $2,678,099,968 |
| 181 | 03:04:01 | $122.26 | $12,765,754,368 | $2,673,585,664 |
| 182 | 02:58:01 | $123.34 | $12,878,178,304 | $2,677,544,192 |
| 183 | 02:54:02 | $123.39 | $12,883,381,248 | $2,679,917,568 |
| 184 | 02:48:01 | $123.36 | $12,880,659,456 | $2,678,380,288 |
| 185 | 02:44:02 | $123.51 | $12,896,344,064 | $2,676,634,112 |
| 186 | 02:38:01 | $123.58 | $12,904,010,752 | $2,678,993,664 |
| 187 | 02:34:02 | $123.56 | $12,901,730,304 | $2,770,837,504 |
| 188 | 02:28:01 | $123.61 | $12,906,612,736 | $2,687,211,776 |
| 189 | 02:24:01 | $123.73 | $12,919,191,552 | $2,785,993,216 |
| 190 | 02:18:02 | $123.72 | $12,918,575,104 | $2,686,145,024 |
| 191 | 02:14:02 | $123.76 | $12,922,479,616 | $2,687,789,568 |
| 192 | 02:08:01 | $123.67 | $12,913,329,152 | $2,785,284,352 |
| 193 | 02:04:02 | $123.67 | $12,912,556,032 | $2,688,750,336 |
| 194 | 01:58:01 | $123.7 | $12,915,782,656 | $2,698,628,608 |
| 195 | 01:54:01 | $123.79 | $12,925,259,776 | $2,783,983,360 |
| 196 | 01:48:02 | $123.75 | $12,921,568,256 | $2,700,921,600 |
| 197 | 01:44:01 | $123.77 | $12,922,744,832 | $2,702,406,144 |
| 198 | 01:38:02 | $123.67 | $12,912,932,864 | $2,704,689,408 |
| 199 | 01:34:02 | $123.53 | $12,897,802,240 | $2,701,704,960 |
| 200 | 01:28:01 | $123.42 | $12,886,683,648 | $2,700,403,712 |
| 201 | 01:24:01 | $123.27 | $12,870,807,552 | $2,698,189,568 |
| 202 | 01:18:02 | $123.16 | $12,859,082,752 | $2,787,987,200 |
| 203 | 01:14:01 | $123.25 | $12,869,004,288 | $2,695,692,544 |
| 204 | 01:08:02 | $123.25 | $12,868,871,168 | $2,698,176,256 |
| 205 | 01:04:01 | $123.32 | $12,876,016,640 | $2,697,203,456 |
| 206 | 00:58:02 | $123.32 | $12,875,644,928 | $2,712,920,576 |
| 207 | 00:54:02 | $123.34 | $12,878,529,536 | $2,801,396,480 |
| 208 | 00:48:02 | $123.67 | $12,913,141,760 | $2,716,731,392 |
| 209 | 00:44:01 | $123.61 | $12,906,706,944 | $2,801,410,048 |
| 210 | 00:38:02 | $123.68 | $12,913,408,000 | $2,704,166,400 |
| 211 | 00:34:01 | $123.81 | $12,927,224,832 | $2,703,679,488 |
| 212 | 00:28:02 | $123.7 | $12,915,579,904 | $2,705,831,680 |
| 213 | 00:24:01 | $123.59 | $12,904,343,552 | $2,703,305,472 |
| 214 | 00:18:01 | $123.74 | $12,919,598,080 | $2,708,822,016 |
| 215 | 00:14:01 | $123.65 | $12,910,270,464 | $2,710,684,160 |
| 216 | 00:08:01 | $123.7 | $12,916,286,464 | $2,793,205,504 |
| 217 | 00:04:01 | $123.52 | $12,897,272,832 | $2,706,064,384 |
