×
Ethereum Ethereum (ETH)
145.99 USD (0.37%)
0.03678530 BTC

Share Watch
1 hour
-1.19%
24 hours
0.37%
7 days
19.04%
Market Cap
$15,321,000,000 USD
Volume (24h)
$4,465,570,000 USD
Circulating Supply
104,947,000 ETH
Total Supply
104,947,000 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 Feb 20, 2019 $145.17 $148.79 $142.5 $148.25 $5,231,762,432
2 Feb 19, 2019 $146.4 $149.75 $145.7 $146.32 $5,363,017,728
3 Feb 18, 2019 $133.03 $147.69 $133.02 $145.58 $4,248,580,096
4 Feb 17, 2019 $123.18 $134.01 $123.09 $133.65 $2,840,774,144
5 Feb 16, 2019 $122.4 $124.1 $122.28 $123.4 $2,981,664,000
6 Feb 15, 2019 $121.45 $123.66 $121.37 $122.13 $3,270,187,008
7 Feb 14, 2019 $122.42 $124.49 $121.33 $121.8 $3,333,397,504
8 Feb 13, 2019 $122.54 $125.58 $121.65 $122.25 $3,034,106,624
9 Feb 12, 2019 $121.18 $123.47 $119.6 $122.21 $3,067,747,328
10 Feb 11, 2019 $124.87 $124.87 $120.31 $121.59 $3,136,034,816
11 Feb 10, 2019 $119.41 $124.16 $117.1 $124.16 $2,803,627,264
12 Feb 09, 2019 $119.21 $120.69 $118 $119.3 $3,606,723,328
13 Feb 08, 2019 $104.65 $119.76 $104.19 $118.16 $2,278,635,264
14 Feb 07, 2019 $104.84 $106.04 $104.41 $104.98 $2,522,308,608
15 Feb 06, 2019 $107.57 $107.57 $102.93 $105.03 $2,460,235,008
16 Feb 05, 2019 $107.63 $108.17 $106.91 $107.24 $2,423,139,840
17 Feb 04, 2019 $107.63 $108.7 $107.07 $107.68 $2,433,725,696
18 Feb 03, 2019 $110.49 $110.86 $106.59 $107.81 $2,345,824,512
19 Feb 02, 2019 $107.47 $108.62 $106.76 $108.29 $2,473,033,216
20 Feb 01, 2019 $107.15 $108.43 $105.05 $108.43 $2,711,368,192
21 Jan 31, 2019 $108.9 $110.46 $106.51 $107.32 $2,820,984,320
22 Jan 30, 2019 $105.41 $109.64 $104.89 $109.06 $2,832,738,304
23 Jan 29, 2019 $106.56 $107.17 $103.98 $105.69 $3,321,023,232
24 Jan 28, 2019 $113.31 $113.74 $103.19 $107.13 $2,716,477,440
25 Jan 27, 2019 $116.51 $116.71 $113.47 $113.76 $2,355,656,960
26 Jan 26, 2019 $116.37 $118.08 $115.99 $116.5 $2,503,415,808
27 Jan 25, 2019 $117.53 $117.79 $115.8 $116.42 $2,371,201,792
28 Jan 24, 2019 $117.58 $117.98 $115.9 $117.35 $2,418,399,232
29 Jan 23, 2019 $118.71 $119.45 $116.43 $117.44 $2,414,868,736
30 Jan 22, 2019 $117.11 $119.68 $114.68 $118.97 $2,378,236,928

* All Date/Time are in UTC time.