ETH

$145,62 USD (9,66%)

0,03716472 BTC

Ethereum
Market Cap $15 277 219 840 USD / 3 904 730 BTC
Volume (24h) $5 419 512 320 USD / 1 385 182 BTC
Circulating Supply 104 914 104 ETH
Max Supply 0 ETH
Date Open High Low Close Volume Market Cap
2019-02-17 123,23 134,44 123,04 133,72 4.236.538.624 14.027.155.456
2019-02-16 122,05 124,16 122,05 123,25 2.904.234.496 12.927.333.376
2019-02-15 121,43 123,77 121,37 122,10 3.021.741.568 12.805.280.768
2019-02-14 122,45 124,45 121,31 121,39 3.331.701.504 12.729.213.952
2019-02-13 122,57 125,56 121,62 122,55 3.386.585.856 12.849.605.632
2019-02-12 121,16 123,47 119,56 122,60 3.150.679.552 12.852.594.688
2019-02-11 124,90 124,90 120,20 121,37 3.225.605.632 12.721.803.264
2019-02-10 119,41 124,95 117,06 124,95 3.151.796.736 13.095.728.128
2019-02-09 119,22 120,82 118,02 119,37 2.883.990.016 12.509.857.792
2019-02-08 104,60 120,17 104,19 119,15 3.659.003.136 12.484.205.568
2019-02-07 104,85 106,10 104,41 104,54 2.326.764.544 10.951.652.352
2019-02-06 107,57 107,68 102,92 104,85 2.623.913.472 10.983.517.184
2019-02-05 107,66 108,18 106,73 107,45 2.514.747.136 11.253.360.640
2019-02-04 107,51 108,86 107,13 107,82 2.491.888.640 11.290.969.088
2019-02-03 110,51 110,79 106,54 107,47 2.518.765.056 11.252.128.768
2019-02-02 107,45 110,65 106,83 110,43 2.385.157.888 11.560.765.440
2019-02-01 107,15 108,64 105,17 107,55 2.541.073.152 11.257.763.840
2019-01-31 108,90 110,56 106,48 107,04 2.790.748.928 11.202.947.072
2019-01-30 105,42 109,51 104,75 108,91 2.874.370.304 11.396.282.368
2019-01-29 106,56 107,16 103,94 105,51 2.898.651.392 11.039.094.784
2019-01-28 113,34 113,76 103,26 106,59 3.366.895.616 11.150.461.952
2019-01-27 116,50 116,71 113,45 113,45 2.775.163.904 11.866.588.160
2019-01-26 116,32 118,08 115,95 116,49 2.412.181.248 12.182.338.560
2019-01-25 117,41 117,81 115,78 116,38 2.607.249.408 12.168.965.120
2019-01-24 117,52 118,03 115,82 117,36 2.520.843.520 12.269.991.936
2019-01-23 118,74 119,44 116,38 117,44 2.556.421.376 12.276.233.216
2019-01-22 117,18 119,72 114,63 118,75 2.552.507.392 12.410.972.160
2019-01-21 119,45 119,74 116,16 117,16 2.420.256.512 12.243.167.232
2019-01-20 124,55 125,06 118,71 119,46 2.715.553.792 12.481.224.704
2019-01-19 120,99 125,90 120,99 124,52 3.048.261.888 13.007.954.944
2019-01-18 123,72 123,90 120,30 121,01 2.305.389.824 12.639.235.072
2019-01-17 123,52 124,21 120,88 123,74 2.593.888.768 12.922.172.416
2019-01-16 122,04 127,06 121,44 123,56 2.746.946.048 12.900.646.912
2019-01-15 129,10 130,84 120,31 122,03 2.735.449.088 12.739.544.064
2019-01-14 116,98 130,86 116,92 129,07 2.798.085.632 13.471.755.264
2019-01-13 126,01 126,33 116,08 116,92 2.269.724.416 12.201.116.672
2019-01-12 127,65 128,68 125,45 125,97 2.212.109.312 13.143.426.048
2019-01-11 128,43 130,17 125,27 127,55 2.667.585.280 13.306.214.400
2019-01-10 150,84 152,15 125,98 128,56 3.396.521.984 13.409.518.592
2019-01-09 150,45 153,61 150,28 150,80 2.369.241.088 15.726.845.952
2019-01-08 151,77 153,69 148,67 150,40 2.458.889.472 15.682.354.176
2019-01-07 157,70 158,38 151,21 151,74 2.713.159.424 15.818.618.880
2019-01-06 155,60 159,90 151,99 157,70 3.231.315.712 16.437.522.432
2019-01-05 154,31 160,91 154,31 155,64 3.338.211.840 16.219.974.656
2019-01-04 149,15 156,91 147,86 154,46 3.126.255.616 16.093.998.080
2019-01-03 154,97 155,89 147,14 149,14 2.676.671.488 15.537.034.240
2019-01-02 141,44 156,96 140,65 155,05 3.328.240.384 16.150.049.792
2019-01-01 133,33 141,50 132,59 140,84 2.259.955.456 14.667.802.624
2018-12-31 140,09 140,17 132,52 133,37 2.356.812.032 13.886.796.800
2018-12-30 137,39 140,66 134,27 139,85 2.656.718.592 14.559.361.024
2018-12-29 137,86 147,03 134,36 138,02 3.169.029.888 14.365.797.376
2018-12-28 116,74 137,65 115,62 137,65 3.130.201.088 14.324.511.744
2018-12-27 132,05 132,90 115,69 116,58 2.612.804.352 12.129.492.992
2018-12-26 130,05 136,84 126,33 131,87 2.720.469.248 13.717.858.304
2018-12-25 140,41 141,00 124,95 129,84 3.298.280.704 13.505.089.536
2018-12-24 130,70 158,03 130,60 139,99 4.415.415.296 14.557.889.536
2018-12-23 116,77 133,12 116,77 130,77 3.579.715.072 13.595.887.616
2018-12-22 109,46 116,78 107,50 116,78 2.345.426.432 12.139.940.864
2018-12-21 116,19 119,12 107,33 109,43 2.631.039.232 11.373.303.808
2018-12-20 101,17 116,91 100,64 116,16 3.061.344.256 12.070.454.272
2018-12-19 101,48 108,55 100,66 101,33 2.457.425.664 10.527.904.768
2018-12-18 95,13 101,42 92,92 101,24 2.278.355.712 10.516.888.576
2018-12-17 85,36 96,84 85,36 95,13 2.101.453.056 9.880.456.192
2018-12-16 84,42 87,57 84,42 85,30 1.566.221.440 8.857.676.800
2018-12-15 84,32 85,37 82,84 84,44 1.495.752.960 8.766.679.040
2018-12-14 86,59 87,15 83,10 84,31 1.651.491.840 8.751.209.472
2018-12-13 90,64 91,11 85,54 86,56 1.754.735.360 8.982.856.704
2018-12-12 88,99 92,28 88,25 90,61 1.533.503.744 9.402.099.712
2018-12-11 91,58 92,76 87,69 88,95 1.707.497.856 9.227.300.864
2018-12-10 95,02 96,28 90,65 91,62 1.756.477.952 9.503.253.504
2018-12-09 92,07 99,19 91,00 95,14 1.875.567.232 9.866.415.104
2018-12-08 93,40 97,22 86,78 92,19 1.857.041.920 9.558.716.416
2018-12-07 91,52 96,09 83,42 93,29 2.554.304.512 9.671.177.216
2018-12-06 102,42 104,16 91,77 91,80 2.311.802.880 9.514.881.024
2018-12-05 110,27 110,68 102,50 102,50 1.969.822.464 10.621.911.040
2018-12-04 108,78 113,14 107,46 110,31 1.748.564.608 11.428.051.968
2018-12-03 116,40 116,59 107,31 109,00 1.774.150.784 11.290.434.560
2018-12-02 118,30 120,56 115,99 116,40 1.856.842.880 12.055.067.648
2018-12-01 113,21 120,78 111,54 118,47 2.130.600.448 12.266.865.664
2018-11-30 117,67 119,48 111,73 113,17 2.020.748.416 11.716.096.000
2018-11-29 122,46 123,23 115,25 117,54 2.196.099.072 12.166.285.312
2018-11-28 109,97 126,05 109,97 122,61 2.676.142.080 12.688.205.824
2018-11-27 108,16 111,84 102,16 109,96 2.317.799.680 11.377.189.888
2018-11-26 116,23 118,18 104,87 108,17 2.137.770.496 11.190.027.264
2018-11-25 113,23 118,88 101,37 116,58 2.469.038.336 12.056.900.608
2018-11-24 123,23 126,87 110,79 113,55 1.800.985.344 11.741.895.680
2018-11-23 126,41 127,06 119,57 123,30 1.998.010.368 12.746.967.040
2018-11-22 136,70 137,70 126,71 126,71 1.792.145.280 13.097.013.248
2018-11-21 130,96 138,80 125,62 136,93 2.688.727.296 14.151.267.328
2018-11-20 148,80 151,34 126,05 130,78 3.145.425.920 13.512.893.440
2018-11-19 163,84 163,84 147,02 149,42 2.746.552.832 15.435.444.224
2018-11-15 181,73 181,94 169,80 180,81 2.638.406.656 18.663.698.432
2018-11-13 210,31 210,63 206,05 206,83 1.610.257.792 21.341.237.248
2018-11-12 211,03 212,62 208,92 210,42 1.452.382.720 21.707.624.448
2018-11-11 212,24 212,97 208,77 211,23 1.500.436.864 21.786.830.848
2018-11-10 209,98 213,94 209,80 212,27 1.375.158.656 21.890.484.224
2018-11-09 212,00 213,32 209,32 209,89 1.554.718.336 21.640.839.168
2018-11-08 217,49 218,55 212,10 212,10 1.769.601.152 21.863.866.368
2018-11-07 218,72 221,48 216,77 217,18 1.927.833.216 22.383.511.552
2018-11-06 209,02 218,45 207,89 218,45 1.856.938.880 22.509.840.384
2018-11-05 207,30 210,87 206,50 209,09 1.613.513.216 21.541.025.792
2018-11-04 200,16 211,70 198,92 207,49 1.749.297.152 21.371.396.096
2018-11-03 200,75 200,75 199,52 200,14 1.307.838.080 20.610.500.608
2018-11-02 198,89 201,37 198,72 200,61 1.452.485.888 20.654.790.656
2018-11-01 197,39 203,81 197,33 198,87 1.336.695.424 20.472.135.680
2018-10-31 197,63 198,34 196,53 197,38 1.442.377.984 20.314.619.904
2018-10-30 197,14 198,31 196,35 197,56 1.363.499.392 20.328.577.024
2018-10-29 205,04 205,58 195,63 197,12 1.516.620.416 20.279.840.768
2018-10-28 204,26 205,91 203,52 205,05 1.137.493.248 21.091.864.576
2018-10-27 203,52 206,08 203,18 204,26 1.085.551.360 21.006.407.680
2018-10-26 202,65 205,06 201,49 203,33 1.161.305.216 20.906.156.032
2018-10-25 203,92 204,13 201,84 202,72 1.102.903.168 20.839.211.008
2018-10-24 204,13 205,62 203,28 203,84 1.102.451.072 20.950.638.592
2018-10-23 204,02 205,17 201,91 204,37 1.237.160.832 21.000.321.024
2018-10-22 205,28 206,82 203,34 204,18 1.330.037.248 20.976.687.104
2018-10-21 205,39 208,20 204,71 205,10 1.190.374.400 21.067.374.592
2018-10-20 203,69 206,37 202,44 205,43 1.238.778.112 21.096.992.768
2018-10-19 203,26 204,66 201,94 203,66 1.265.230.592 20.911.134.720
2018-10-18 207,28 208,54 201,86 203,23 1.365.418.752 20.862.590.976
2018-10-17 210,10 211,12 205,93 207,08 1.444.125.952 21.254.160.384
2018-10-16 209,63 212,17 207,98 210,12 1.532.284.416 21.561.511.936
2018-10-15 195,27 221,94 194,18 210,11 2.872.119.552 21.556.299.776
2018-10-14 199,92 201,72 195,08 195,66 1.168.838.272 20.070.117.376
2018-10-13 196,54 201,34 196,51 199,74 1.168.107.520 20.484.509.696
2018-10-12 189,09 199,50 188,71 196,73 1.487.896.448 20.171.186.176
2018-10-11 225,49 225,51 188,86 189,27 2.161.129.728 19.402.643.456
2018-10-10 227,69 227,74 224,39 225,77 1.384.035.200 23.139.739.648
2018-10-09 229,62 230,16 226,41 227,57 1.404.309.760 23.320.137.728
2018-10-08 226,51 230,67 224,39 229,26 1.470.738.560 23.487.690.752
2018-10-07 225,32 226,50 222,97 226,25 1.473.106.688 23.175.446.528
2018-10-06 227,36 228,03 224,27 225,12 1.505.072.384 23.054.804.992
2018-10-05 222,19 228,31 220,86 227,60 1.547.334.016 23.304.198.144
2018-10-04 220,43 226,20 220,05 222,22 1.479.498.496 22.748.622.848
2018-10-03 226,70 226,70 213,85 220,58 1.683.133.312 22.576.285.696
2018-10-02 230,65 231,31 225,57 227,18 1.542.082.176 23.247.390.720
2018-10-01 233,18 234,34 226,48 230,85 1.597.854.464 23.618.523.136
2018-09-30 231,45 237,01 228,44 232,85 1.765.560.064 23.817.857.024
2018-09-29 222,39 234,42 215,74 231,63 2.208.723.456 23.688.955.904
2018-09-28 228,73 232,15 218,66 222,48 2.020.244.864 22.748.155.904
2018-09-27 215,43 230,61 212,35 228,63 2.030.624.768 23.372.597.248
2018-09-26 218,81 221,57 209,24 215,85 1.756.097.280 22.061.207.552
2018-09-25 228,75 228,75 206,22 218,50 2.120.364.544 22.328.279.040
2018-09-24 244,84 245,14 227,49 228,85 1.748.773.120 23.380.275.200
2018-09-23 240,68 247,71 237,80 244,49 1.695.530.112 24.973.676.544
2018-09-22 246,78 251,49 233,81 240,57 1.923.038.336 24.568.664.064
2018-09-21 224,86 248,36 221,40 246,58 2.836.199.936 25.177.587.712
2018-09-20 210,21 225,16 207,64 224,71 1.785.001.344 22.939.205.632
2018-09-19 209,85 213,87 201,73 210,04 1.731.872.896 21.438.074.880
2018-09-18 197,45 213,79 195,76 209,97 1.800.639.360 21.426.585.600
2018-09-17 220,64 224,26 195,31 197,87 2.019.911.424 20.187.873.280
2018-09-16 222,64 222,77 211,78 220,65 1.502.586.240 22.506.977.280
2018-09-15 209,92 226,76 209,61 222,96 1.669.294.976 22.737.889.280
2018-09-14 211,64 222,96 204,95 211,64 2.230.267.904 21.579.311.104
2018-09-13 183,60 214,00 183,60 211,29 2.329.623.040 21.538.791.424
2018-09-12 185,58 185,62 170,26 183,52 1.875.663.360 18.704.990.208
2018-09-11 197,44 198,75 180,37 185,07 1.568.897.152 18.858.430.464
2018-09-10 196,98 201,99 189,56 197,08 1.502.964.096 20.078.532.608
2018-09-09 198,04 208,10 188,85 196,91 1.586.820.864 20.057.683.968
2018-09-08 216,97 220,61 193,20 197,95 1.517.196.160 20.159.283.200
2018-09-07 229,71 233,90 217,02 217,42 1.679.238.144 22.137.425.920
2018-09-06 231,45 232,15 218,12 230,21 2.097.311.744 23.435.737.088
2018-09-05 286,05 288,02 231,69 232,05 2.391.058.432 23.617.519.616
2018-09-04 289,39 291,58 284,17 285,74 1.554.267.136 29.076.570.112
2018-09-03 294,65 295,49 287,31 289,26 1.394.489.472 29.428.662.272
2018-09-02 295,44 298,53 290,66 294,38 1.322.746.624 29.943.379.968
2018-09-01 282,83 301,32 282,83 295,46 1.546.498.176 30.046.955.520
2018-08-31 284,13 284,55 278,26 283,00 1.411.913.728 28.774.930.432
2018-08-30 289,71 291,41 274,87 284,11 1.513.099.776 28.881.104.896
2018-08-29 296,02 297,12 287,09 289,37 1.474.848.896 29.410.166.784
2018-08-28 286,79 297,40 283,57 296,50 1.513.348.224 30.128.953.344
2018-08-27 275,23 285,60 273,39 285,60 1.406.791.552 29.015.904.256
2018-08-26 279,82 279,82 272,16 275,00 1.207.247.232 27.933.048.832
2018-08-25 283,09 283,63 278,54 279,55 1.208.555.648 28.389.052.416
2018-08-24 277,41 283,56 273,67 282,97 1.450.166.528 28.730.726.400
2018-08-23 271,37 280,04 270,86 277,20 1.269.890.688 28.139.331.584
2018-08-22 281,93 296,33 265,00 271,14 1.507.012.096 27.518.902.272
2018-08-21 273,57 286,04 273,20 281,94 1.164.117.888 28.609.525.760
2018-08-20 301,08 304,46 273,16 274,56 1.416.839.168 27.854.981.120
2018-08-19 295,86 307,10 291,24 301,03 1.447.300.224 30.533.507.072
2018-08-18 316,62 320,75 286,43 295,74 1.763.164.160 29.990.942.720
2018-08-17 287,86 316,17 287,35 315,64 1.993.158.144 32.002.664.448
2018-08-16 282,83 298,48 280,43 288,05 1.552.973.568 29.199.276.032
2018-08-15 279,46 303,64 279,46 282,36 1.878.153.856 28.617.441.280
2018-08-14 286,57 286,57 254,89 278,77 2.139.301.376 28.247.504.896
2018-08-13 319,67 323,55 284,99 286,53 1.751.440.000 29.028.190.208
2018-08-12 321,47 328,60 318,31 319,57 1.625.421.568 32.368.740.352
2018-08-11 334,26 334,26 308,42 322,50 1.792.076.416 32.659.152.896
2018-08-10 365,67 367,05 329,59 334,18 1.699.396.608 33.834.530.816
2018-08-09 356,87 370,91 353,99 365,59 1.616.612.992 37.007.368.192
2018-08-08 379,89 380,87 353,55 356,61 2.016.078.208 36.091.568.128
2018-08-07 406,47 411,68 375,89 380,22 1.828.346.752 38.472.421.376
2018-08-06 410,57 414,47 403,25 406,80 1.384.754.048 41.154.306.048
2018-08-05 407,35 413,73 402,42 410,54 1.397.793.664 41.524.420.608
2018-08-04 418,39 420,19 403,96 407,25 1.466.537.216 41.183.260.672
2018-08-03 412,57 510,22 399,82 418,66 1.721.690.368 42.327.777.280
2018-08-02 420,81 424,96 410,00 412,64 1.568.028.672 41.711.390.720
2018-08-01 433,87 435,42 410,82 420,91 1.886.531.456 42.537.906.176
2018-07-31 457,25 457,25 430,22 433,87 1.820.684.416 43.838.988.288
2018-07-30 466,88 468,05 448,33 457,08 2.141.590.400 46.175.207.424
2018-07-29 466,92 470,36 462,49 466,79 1.630.290.048 47.146.205.184
2018-07-28 469,68 471,37 462,67 466,80 1.531.840.000 47.137.656.832
2018-07-27 463,83 473,43 458,68 469,95 1.735.779.968 47.446.429.696
2018-07-26 472,33 483,92 461,42 463,87 1.622.249.984 46.823.477.248
2018-07-25 479,91 482,38 466,20 472,36 1.929.959.936 47.669.903.360
2018-07-24 451,14 481,48 450,78 478,17 2.281.840.128 48.246.628.352
2018-07-23 459,44 469,80 449,78 450,85 1.596.999.936 45.481.299.968
2018-07-22 462,25 471,11 457,89 459,62 1.338.819.968 46.356.701.184
2018-07-21 450,68 468,18 445,22 462,44 1.504.310.016 46.630.719.488
2018-07-20 469,31 469,31 443,69 450,78 1.821.030.016 45.445.783.552
2018-07-19 480,27 483,24 465,02 469,57 2.068.819.968 47.331.061.760
2018-07-18 500,84 513,10 473,76 480,63 2.373.639.936 48.435.744.768
2018-07-17 480,20 508,74 468,79 500,94 2.288.379.904 50.472.820.736
2018-07-16 450,14 480,66 446,80 480,66 1.858.680.064 48.419.024.896
2018-07-15 436,07 454,00 433,73 449,92 1.349.430.016 45.313.667.072
2018-07-14 434,51 439,33 431,52 436,31 1.236.280.064 43.933.646.848
2018-07-13 430,74 442,58 430,74 433,91 1.488.050.048 43.683.610.624
2018-07-12 445,86 445,87 423,28 430,24 1.498.220.032 43.305.406.464
2018-07-11 434,39 447,26 429,51 446,50 1.422.850.048 44.932.661.248
2018-07-10 475,89 478,04 433,96 434,52 1.789.309.952 43.717.398.528
2018-07-09 488,80 491,27 475,94 476,16 1.533.840.000 47.897.903.104
2018-07-08 492,07 503,55 488,18 489,12 1.344.560.000 49.191.161.856
2018-07-07 474,57 491,54 467,30 491,54 1.357.709.952 49.424.105.472
2018-07-06 474,86 480,19 457,61 474,01 1.627.609.984 47.652.425.728
2018-07-05 467,90 483,41 463,66 474,36 1.828.429.952 47.677.440.000
2018-07-04 464,93 481,44 455,05 467,29 1.550.329.984 46.957.277.184
2018-07-03 475,39 483,84 462,60 464,15 1.684.870.016 46.632.644.608
2018-07-02 454,34 479,68 447,11 475,63 1.625.650.048 47.776.272.384
2018-07-01 455,06 457,14 446,23 453,82 1.513.059.968 45.576.421.376
2018-06-30 437,73 460,23 437,73 455,24 1.475.800.064 45.709.529.088
2018-06-29 423,20 441,79 407,60 436,21 1.565.799.936 43.789.488.128
2018-06-28 442,29 443,62 419,68 422,59 1.362.109.952 42.413.408.256
2018-06-27 432,24 444,24 424,84 442,36 1.368.940.032 44.389.429.248
2018-06-26 460,73 461,21 434,07 432,77 1.356.560.000 43.417.899.008
2018-06-25 455,94 470,34 448,90 460,31 4.007.950.080 46.171.164.672
2018-06-24 474,77 475,36 426,47 457,67 2.490.579.968 45.897.154.560
2018-06-23 466,27 479,13 462,39 474,52 1.651.379.968 47.577.075.712
2018-06-22 527,19 527,19 456,88 465,82 2.226.030.080 46.694.858.752
2018-06-21 536,45 543,72 524,26 527,37 1.462.070.016 52.853.919.744
2018-06-20 538,51 541,02 519,37 536,27 1.596.290.048 53.735.034.880
2018-06-19 519,02 542,35 516,31 537,96 1.726.569.984 53.893.189.632
2018-06-18 499,38 521,80 494,07 518,89 1.513.869.952 51.972.517.888
2018-06-17 499,46 507,64 498,65 500,45 1.264.870.016 50.114.920.448
2018-06-16 490,41 503,22 488,85 499,64 1.314.109.952 50.024.017.920
2018-06-15 520,48 521,30 487,47 491,00 1.808.269.952 49.149.083.648
2018-06-14 478,38 523,54 467,47 519,74 2.458.650.112 52.015.067.136
2018-06-13 498,02 501,90 459,00 477,49 2.080.130.048 47.777.148.928
2018-06-12 532,71 538,96 491,23 496,84 1.932.760.064 49.702.985.728
2018-06-11 524,86 536,86 515,27 533,28 1.982.119.936 53.337.464.832
2018-06-10 594,34 594,34 511,89 526,48 2.234.880.000 52.645.883.904
2018-06-09 600,91 608,58 597,56 597,56 1.519.309.952 59.741.700.096
2018-06-08 605,44 608,81 595,59 601,08 1.637.779.968 60.080.607.232
2018-06-07 607,69 616,14 601,69 605,19 1.880.140.032 60.478.877.696
2018-06-06 610,26 611,64 596,40 607,12 1.756.530.048 60.659.843.072
2018-06-05 593,41 611,33 580,98 609,30 1.844.269.952 60.864.978.944
2018-06-04 619,44 623,43 583,75 592,98 1.903.430.016 59.222.872.064
2018-06-03 591,26 624,51 591,26 618,33 1.832.550.016 61.740.822.528
2018-06-02 580,43 597,08 577,32 591,81 1.880.390.016 59.080.880.128
2018-06-01 578,67 589,09 567,66 580,04 1.945.890.048 57.894.350.848
2018-05-31 558,50 585,54 557,07 577,65 1.985.040.000 57.643.139.072
2018-05-30 566,83 583,14 545,43 559,59 2.053.970.048 55.829.811.200
2018-05-29 516,15 572,26 516,15 565,39 2.330.820.096 56.396.587.008
2018-05-28 573,04 576,05 512,55 516,04 2.356.900.096 51.463.147.520
2018-05-27 588,52 590,33 562,87 572,67 1.788.790.016 57.099.071.488
2018-05-26 587,43 606,17 583,51 587,28 1.694.300.032 58.544.017.408
2018-05-25 602,14 617,19 575,62 586,73 2.110.919.936 58.477.441.024
2018-05-24 584,54 610,82 557,21 601,76 2.791.099.904 59.962.093.568
2018-05-23 646,67 651,64 572,95 583,59 2.995.429.888 58.139.668.480
2018-05-22 700,18 700,98 644,03 647,74 2.230.469.888 64.517.664.768
2018-05-21 717,19 719,28 692,49 699,22 2.005.170.048 69.631.033.344
2018-05-20 697,92 723,75 692,67 715,37 2.156.910.080 71.224.213.504
2018-05-19 695,07 715,58 686,79 696,53 2.021.549.952 69.334.147.072
2018-05-18 672,10 695,03 663,81 694,37 2.305.740.032 69.104.459.776
2018-05-17 708,72 718,83 668,83 672,66 2.350.619.904 66.929.938.432
2018-05-16 708,09 710,20 682,54 707,05 2.476.130.048 70.337.445.888
2018-05-15 731,14 739,05 700,99 708,87 2.523.069.952 70.504.112.128
2018-05-14 732,73 742,17 695,79 730,55 3.005.110.016 72.645.181.440
2018-05-13 687,17 741,31 675,32 733,50 2.362.500.096 72.923.275.264
2018-05-12 679,88 691,41 644,07 686,05 2.668.480.000 68.192.026.624
2018-05-11 727,01 736,98 669,83 679,59 3.290.080.000 67.535.704.064
2018-05-10 752,58 766,75 726,66 727,28 2.748.950.016 72.260.116.480
2018-05-09 752,90 759,53 718,47 752,28 2.877.870.080 74.728.439.808
2018-05-08 755,01 774,25 728,13 754,14 2.928.560.128 74.897.891.328
2018-05-07 793,34 795,76 710,18 753,72 4.316.120.064 74.841.653.248
2018-05-06 816,09 835,06 764,88 792,31 3.105.570.048 78.656.659.456
2018-05-05 784,58 827,46 784,24 816,12 3.035.040.000 81.003.446.272
2018-05-04 776,78 803,75 762,63 785,62 3.533.410.048 77.960.306.688
2018-05-03 686,59 784,34 686,59 779,54 4.210.939.904 77.340.835.840
2018-05-02 674,08 688,84 667,42 687,15 2.822.269.952 68.159.979.520
2018-05-01 670,46 674,40 637,54 673,61 2.678.960.128 66.803.232.768
2018-04-30 689,76 694,44 666,12 669,92 2.853.100.032 66.423.713.792
2018-04-29 683,91 697,76 670,51 689,40 2.737.570.048 68.340.539.392
2018-04-28 644,65 691,44 644,65 683,68 2.496.659.968 67.759.206.400
2018-04-27 662,11 684,87 647,03 647,03 2.598.129.920 64.114.106.368
2018-04-26 618,08 663,18 604,01 662,81 2.984.009.984 65.663.946.752
2018-04-25 707,06 707,06 600,21 615,42 4.216.140.032 60.955.967.488
2018-04-24 643,40 708,88 643,40 708,16 3.581.860.096 70.127.345.664
2018-04-23 621,20 646,70 621,03 642,55 2.386.830.080 63.617.019.904
2018-04-22 606,12 640,77 593,87 621,86 2.426.269.952 61.556.035.584
2018-04-21 616,00 621,89 578,55 605,40 2.612.460.032 59.913.830.400
2018-04-20 567,99 618,72 560,28 615,72 2.849.469.952 60.922.818.560
2018-04-19 524,04 567,89 523,26 567,89 2.256.869.888 56.178.774.016
2018-04-18 503,31 525,09 503,05 524,79 1.762.940.032 51.904.229.376
2018-04-17 511,14 518,03 502,56 502,89 1.760.359.936 49.728.520.192
2018-04-16 532,07 534,20 500,25 511,15 1.758.979.968 50.534.187.008
2018-04-15 502,88 531,70 502,88 531,70 1.726.089.984 52.555.419.648
2018-04-14 492,58 512,02 488,28 501,48 1.519.079.936 49.557.725.184
2018-04-13 493,16 526,47 482,66 492,73 2.419.249.920 48.683.659.264
2018-04-12 430,16 493,06 417,41 492,94 2.519.360.000 48.693.846.016
2018-04-11 415,02 430,54 412,47 430,54 1.439.040.000 42.521.042.944
2018-04-10 399,41 415,89 393,88 414,24 1.196.000.000 40.903.131.136
2018-04-09 400,86 429,25 390,61 398,53 1.478.390.016 39.343.017.984
2018-04-08 385,74 402,59 385,60 400,51 948.488.000 39.530.561.536
2018-04-07 370,38 393,06 369,94 385,31 951.475.008 38.023.057.408
2018-04-06 382,73 385,20 366,91 370,29 967.105.984 36.532.477.952
2018-04-05 379,95 387,72 369,82 383,23 1.210.680.064 37.802.008.576
2018-04-04 416,48 417,47 375,31 381,04 1.290.829.952 37.578.149.888
2018-04-03 387,31 418,97 383,53 416,89 1.363.399.936 41.105.281.024
2018-04-02 379,70 395,17 377,59 386,42 1.102.259.968 38.093.279.232
2018-04-01 397,25 400,53 363,80 379,61 1.256.930.048 37.413.408.768
2018-03-31 395,00 418,47 392,95 396,46 1.323.920.000 39.066.083.328
2018-03-30 385,90 409,93 368,63 394,64 1.878.130.048 38.879.465.472
2018-03-29 448,08 450,81 385,81 385,97 1.970.230.016 38.016.729.088
2018-03-28 450,29 466,21 444,86 446,28 1.514.179.968 43.948.072.960
2018-03-27 489,59 491,46 449,97 450,12 1.617.939.968 44.316.774.400
2018-03-26 524,29 526,38 470,44 489,95 1.638.880.000 48.228.843.520
2018-03-25 522,70 535,82 515,66 524,44 1.160.550.016 51.612.545.024
2018-03-23 539,86 540,49 512,13 539,62 1.596.349.952 53.084.905.472
2018-03-22 562,10 577,57 523,09 539,70 1.523.459.968 53.082.148.864
2018-03-21 559,10 589,61 550,57 561,73 1.781.270.016 55.237.390.336
2018-03-20 556,72 567,09 521,20 557,17 1.833.680.000 54.777.982.976
2018-03-19 546,63 558,10 519,12 556,73 2.046.790.016 54.722.473.984
2018-03-18 551,64 551,64 460,09 538,64 2.685.499.904 52.934.184.960
2018-03-17 601,68 609,15 549,10 552,78 1.267.810.048 54.312.034.304
2018-03-16 611,78 623,17 587,86 601,67 1.417.350.016 59.103.031.296
2018-03-15 614,84 620,62 579,51 611,30 1.770.460.032 60.037.234.688
2018-03-14 691,22 702,78 594,10 614,29 1.810.560.000 60.318.023.680
2018-03-13 698,15 713,73 682,35 690,83 1.425.959.936 67.819.094.016
2018-03-12 696,65 742,51 683,27 699,83 1.764.999.936 68.688.764.928
2018-03-11 685,31 735,83 668,12 723,34 1.562.680.064 70.981.345.280
2018-03-10 730,16 748,03 682,70 686,89 1.532.960.000 67.390.488.576
2018-03-09 698,25 729,16 648,11 728,92 2.233.019.904 71.498.735.616
2018-03-08 753,56 773,77 696,17 704,60 1.891.640.064 69.098.848.256
2018-03-07 816,27 825,61 726,55 752,83 2.175.419.904 73.813.917.696
2018-03-06 853,82 853,82 809,93 816,95 1.943.069.952 80.083.927.040
2018-03-05 866,85 869,92 853,52 853,68 1.898.489.984 83.667.345.408
2018-03-04 856,19 867,95 840,28 866,68 1.697.939.968 84.923.244.544
2018-03-03 856,71 868,45 855,21 857,22 1.699.369.984 83.979.649.024
2018-03-02 871,76 876,38 852,42 856,85 1.894.419.968 83.925.688.320
2018-03-01 856,01 880,30 851,92 872,20 1.868.519.936 85.410.824.192
2018-02-28 877,93 890,11 855,12 855,20 1.963.980.032 83.728.564.224
2018-02-27 870,36 896,26 867,10 878,27 2.053.980.032 85.968.789.504
2018-02-26 845,28 880,39 842,32 869,32 2.044.480.000 85.074.976.768
2018-02-25 839,46 853,15 822,38 844,81 1.646.960.000 82.659.606.528
2018-02-24 861,59 879,53 818,55 840,52 1.926.579.968 82.222.374.912
2018-02-23 811,59 886,32 794,79 864,19 2.334.820.096 84.520.566.784
2018-02-22 849,26 875,93 802,67 812,84 2.150.370.048 79.482.142.720
2018-02-21 894,14 912,38 830,56 849,97 2.531.729.920 83.095.085.056
2018-02-20 943,57 965,27 892,95 895,37 2.545.260.032 87.514.996.736
2018-02-19 921,67 957,78 921,55 943,86 2.169.019.904 92.235.644.928
2018-02-18 973,35 982,93 915,45 923,92 2.567.290.112 90.267.803.648
2018-02-17 944,75 976,59 940,75 974,11 2.525.720.064 95.151.955.968
2018-02-16 934,79 950,01 917,85 944,21 2.369.449.984 92.211.437.568
2018-02-15 923,73 951,95 911,11 936,98 2.900.100.096 91.485.863.936
2018-02-14 844,28 926,43 844,28 923,56 2.818.370.048 90.157.006.848
2018-02-13 869,29 870,71 828,84 845,26 2.081.170.048 82.496.192.512
2018-02-12 817,51 875,94 817,51 868,71 2.243.450.112 84.767.039.488
2018-02-11 859,29 859,29 788,22 814,66 2.486.650.112 79.476.514.816
2018-02-10 882,47 917,40 825,58 860,41 2.930.530.048 83.922.993.152
2018-02-09 818,48 884,00 788,83 883,86 2.495.820.032 86.191.923.200
2018-02-08 755,84 845,09 755,84 817,81 3.708.189.952 79.733.612.544
2018-02-07 790,43 851,20 723,43 757,07 3.896.179.968 73.796.288.512
2018-02-06 707,74 796,44 574,42 793,12 6.518.269.952 77.294.510.080
2018-02-05 834,96 856,65 644,60 697,95 4.269.530.112 68.005.285.888
2018-02-04 964,67 969,03 805,06 834,68 2.997.090.048 81.310.523.392
2018-02-03 919,21 991,94 847,69 964,02 3.243.480.064 93.890.297.856
2018-02-02 1.035,77 1.035,77 757,98 915,78 6.713.290.240 89.173.958.656
2018-02-01 1.119,37 1.161,35 984,82 1.036,79 5.261.680.128 100.935.352.320
2018-01-31 1.071,09 1.128,66 1.034,50 1.118,31 3.757.560.064 108.848.635.904
2018-01-30 1.084,73 1.184,63 1.058,97 1.071,13 4.107.859.968 104.234.483.712
2018-01-29 1.246,70 1.256,70 1.169,08 1.182,36 3.715.079.936 115.034.587.136
2018-01-28 1.111,78 1.257,77 1.111,78 1.246,01 5.372.329.984 121.201.614.848
2018-01-27 1.055,75 1.121,98 1.042,12 1.107,07 3.002.870.016 107.663.908.864
2018-01-26 1.052,70 1.080,60 996,78 1.055,17 3.617.690.112 102.595.010.560
2018-01-25 1.063,22 1.104,66 1.034,74 1.056,03 4.050.190.080 102.657.056.768
2018-01-24 987,48 1.062,44 965,81 1.058,78 3.944.039.936 102.902.841.344
Market Last Price Last Volume Last Volume Total Volume 24H Volume 24H Total

What is Ethereum?

Ethereum has the token called the Ether. However, it is not really a platform that is designed for peer-to-peer transactions. It uses the same technology as Bitcoin – the blockchain platform – but uses this as a means of running programming code for decentralised apps. This is a site where open source software is developed, built and deployed. Where you can buy goods and services with Bitcoin, the same is not true with Ether. However, Ethereum does perform as a currency, as it is traded on exchanges and the price and value of the token goes up and down based on this trading.

Confused? Well, let’s start by thinking of the function of the internet. It is a place to store a huge amount of information but it also a place where people communicate, people form contracts, people play games… and a million other functions. Blockchain, like the internet, has a potential million other functions. Ethereum was developed to leverage these possibilities by decentralising the programming code and delimiting its application.

The genius of Ethereum is the Ethereum Virtual Machine. This is Turing complete software, which means it can solve any problem a Turing machine can given the time and amount of computer memory. In short, programmers have opportunities to produce the most sophisticated applications using this technology.

Another use of Ethereum is the smart contract. This is a mechanism for exchanging property, content, transacting money – and in fact agreeing to swapping anything of value with privacy and increased security as a bonus. If certain conditions are met, then the self-operating computer program will automatically execute the conditions laid out in the contract.

The Ethereum network is run on a basis of consensus. If you own tokens, then you get a vote. This is the nature of the decentralised management of the network. However, you join forces with a big group and form a company, then buy a lot of Ether, you will get a larger say in decision-making. This makes people question how decentralised Ethereum is.

Ethereum Value

Normally the value of a cryptocurrency is determined by the supply and demand of the token. Therefore, you would calculate the market cap – or Ethereum value – by multiplying the number of tokens available by the price people are willing to pay. Ethereum value is a little more difficult to gauge, as it is implicit in the technology. The value is based on its potential for the creation of open-source applications that investors choose to invest in. In other words, if someone uses the blockchain technology to produce an application that is so fundamental to our lives that we all must engage – as the internet has done many, many times – then its value is limitless.

There is still some element of supply and demand. Ethereum tokens are released to the market slowly, as with Bitcoin, therefore there is a natural control on the value in this way. However, realistically the tokens are a way of funding the services provided by the applications and by the power to vote on future directions of the technology. Therefore, the real Ethereum value is in its utility.

Ethereum Price

Ethereum price can go up and down like other cryptocurrencies. It is traded in exchanges and in some ways can be held like a commodity – in the hope that the prices will rise, and you will make a profit by selling at the right time.

However, Ethereum day to day price is also impacted by the confidence of investors in the technology. The price increased rapidly, for instance, thanks to investments by large organisations such as Microsoft and Intel. It is easy to see why software development companies would want a large number of Ether to increase their voting power and the overall direction of the platform. However, these are trusted organisations, and this gives confidence that the technology has future potential.

Scarcity of supply will always be the leading influence on Ethereum price. If there is more demand than supply, then the price will rise. However, the interest in the platform will continue to relate to its potential as an open source software development tool.

How do you buy Ethereum?

People buy Ethereum tokens for different reasons than other cryptocurrencies. There is value in trading Ethereum on exchanges but, in reality, this is not a means of transacting money – as with other tokens. Ether pays for the services and transactions facilitated by the decentralised applications created on the Ethereum network.

When using Ethereum tokens you are likely investing in a company or an idea. You are paying into an application that you believe has future value – or you are fulfilling a smart contract. However, this means people using the apps need the coins, which means they will come along to buy them in exchanges and therefore there is a value in just buying and selling it as a currency too.

Even though you are using the coin to interact with an interesting company or idea – you are not going to receive a dividend thanks to your investment. You are merely paying for the service. Therefore, Ether is still a currency and can be bought and sold in the same way as other coins.

You will need to set up a digital wallet to hold your Ether. You can then go to an exchange that accepts purchases using credit or debit cards or fiat currency. Be aware that some exchanges only allow you to buy Ethereum with Bitcoin.

It is also possible to make money from mining Ethereum. Miners are those who choose to invest in technology and electricity in order to manage the blockchain ledger. This ledger is maintained by solving complex problems that validate the transaction between two parties. To make money in this way you charge a fee each time a transaction is complete.