Ethereum Ethereum (ETH)
175.16 USD (2.06%)
0.03140894 BTC

Share Watch
1 hour
-0.19%
24 hours
2.06%
7 days
7.19%
Market Cap
$18,527,600,000 USD
Volume (24h)
$7,033,520,000 USD
Circulating Supply
105,777,000 ETH
Total Supply
105,777,000 ETH
Max Supply
--
ETH
USD

EthereumEthereum (ETH) 30 Days Historical Price Data

Ethereum Historical Price Data in USD

# Time Open High Low Close Volume
1 Apr 22, 2019 $169.92 $173.07 $168.76 $172.33 $5,976,594,432
2 Apr 21, 2019 $173.83 $174.36 $167.43 $169.72 $6,132,485,632
3 Apr 20, 2019 $173.83 $176.49 $171.81 $172.85 $6,522,851,328
4 Apr 19, 2019 $173.77 $173.77 $170.7 $173.38 $6,493,502,976
5 Apr 18, 2019 $166.99 $175.3 $166.78 $173.25 $5,549,890,560
6 Apr 17, 2019 $167.42 $168.94 $165.65 $166.34 $5,219,706,368
7 Apr 16, 2019 $161.21 $167.58 $160.92 $167.49 $5,632,812,032
8 Apr 15, 2019 $168.09 $168.82 $159.56 $161.79 $4,859,574,784
9 Apr 14, 2019 $164.39 $168.5 $162.83 $167.82 $4,925,556,224
10 Apr 13, 2019 $164.45 $166.3 $163.07 $164.66 $6,201,976,832
11 Apr 12, 2019 $165.16 $166.12 $161.1 $165.6 $7,860,462,592
12 Apr 11, 2019 $177.49 $177.49 $162.49 $165.56 $7,853,481,984
13 Apr 10, 2019 $176 $182.82 $175.23 $177.36 $7,618,236,416
14 Apr 09, 2019 $179.89 $180.25 $175.26 $176.43 $9,041,603,584
15 Apr 08, 2019 $174.33 $184.3 $174.19 $179.72 $7,850,806,272
16 Apr 07, 2019 $166.05 $174.9 $165.11 $173.28 $7,135,321,600
17 Apr 06, 2019 $165.23 $172.43 $161.93 $165.49 $7,479,484,928
18 Apr 05, 2019 $158.06 $167.04 $157.59 $165.6 $7,796,779,520
19 Apr 04, 2019 $161.56 $164.77 $155.35 $158.46 $10,554,270,720
20 Apr 03, 2019 $163.86 $178.28 $157.32 $160.35 $9,965,609,984
21 Apr 02, 2019 $141.69 $164.1 $141.66 $164.1 $4,569,181,184
22 Apr 01, 2019 $141.39 $142.73 $140.74 $141.93 $4,228,970,240
23 Mar 31, 2019 $142.17 $142.17 $140.71 $141.49 $5,064,006,144
24 Mar 30, 2019 $142.54 $148.1 $141.1 $142.08 $5,189,924,864
25 Mar 29, 2019 $139.45 $141.76 $138.09 $141.76 $4,117,312,512
26 Mar 28, 2019 $140.86 $140.86 $139.11 $139.11 $4,197,063,680
27 Mar 27, 2019 $135.45 $140.86 $135.33 $140.86 $5,178,888,704
28 Mar 26, 2019 $135.05 $135.36 $133.81 $135.27 $4,473,933,824
29 Mar 25, 2019 $137.08 $137.7 $133.17 $135.16 $4,438,505,984
30 Mar 24, 2019 $138.32 $138.37 $136.29 $137.02 $4,258,260,992

* All Date/Time are in UTC time.