Market Rank 2
Ethereum (ETH)
ETH
Live Price
$ 1,110.440 (-0.79%)
Market. Cap.
$ 108.09 B
Volume
ETH 467.98 K ($ 519.55 M)
Open Price
$ 1,119.330
Low/High 24h
$ 1,074.180 - $ 1,158.560
Last trade
ETH 0.054 ( $ 60.402) / HitBTC
Loading chart ...

Description

Facebook

Twitter

Reddit

Code Repositories Github

Website Live Widget For Ethereum (ETH)

Ethereum (ETH)
1,110.440 USD (-0.79%)
Market Rank

2
MARKET CAP

$ 108.09 B
VOLUME (24H)

$ 519.55 M

Historical data for Ethereum (ETH)

Currency in USD
Open/Close in

From: To:

Date Open High Low Close Volume
2018-10-20 202.860 207.030 201.760 205.080 49,096,326.100
2018-10-21 205.080 208.390 203.810 204.770 39,862,698.530
2018-10-22 204.770 205.870 202.450 203.600 50,598,661.900
2018-10-23 203.600 204.820 200.510 203.700 53,645,925.470
2018-10-24 203.700 205.310 202.440 202.920 41,210,649.790
2018-10-25 202.930 203.920 199.790 201.230 53,009,578.000
2018-10-26 201.230 206.660 200.460 203.370 63,803,981.370
2018-10-27 203.370 203.910 201.650 202.790 19,658,355.530
2018-10-28 202.790 204.360 202.500 203.720 21,150,899.800
2018-10-29 203.730 204.030 193.940 195.670 74,963,306.830
2018-10-30 195.670 197.170 194.200 196.190 54,237,687.260
2018-10-31 196.220 200.060 192.450 197.850 59,872,776.090
2018-11-01 197.850 199.600 197.170 198.730 31,093,612.810
2018-11-02 198.730 202.770 198.730 201.020 49,194,567.800
2018-11-03 201.020 201.330 197.520 199.470 34,164,177.180
2018-11-04 199.470 218.160 198.610 211.300 101,844,171.060
2018-11-05 211.310 212.290 206.780 209.700 52,562,411.820
2018-11-06 209.700 220.020 208.160 219.560 106,555,197.540
2018-11-07 219.550 223.710 216.480 217.990 127,473,032.780
2018-11-08 218.040 219.650 211.070 211.290 64,346,780.450
2018-11-09 211.290 213.540 207.540 209.390 47,121,564.810
2018-11-10 209.390 214.610 209.040 211.900 29,624,413.930
2018-11-11 211.900 212.560 206.610 211.700 35,300,337.830
2018-11-12 211.700 213.210 208.970 210.810 41,671,998.960
2018-11-13 210.810 210.930 205.660 206.420 58,600,617.760
2018-11-14 206.430 208.150 171.510 182.720 318,920,969.000
2018-11-15 182.720 185.670 168.570 181.530 206,578,170.270
2018-11-16 181.550 182.480 170.760 174.840 126,875,658.750
2018-11-17 174.840 175.800 172.570 174.220 42,708,847.260
2018-11-18 174.220 181.270 174.050 177.530 67,927,574.870
2018-11-19 177.550 177.580 152.210 154.930 159,673,560.660

Cryptocurrency Converter & Calculator

=