Ethereum ETH

$86.93
Market Cap $ 9.027 Bn (#3)
24h Volume $ 1.663 Bn
Chg. 24h: 4.36%
Algo. score 4.0/5  (#42)
Show Quick Stats

Ethereum Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. Supply18. Nov20. Nov22. Nov24. Nov26. Nov28. Nov30. Nov2. Dec4. Dec6. Dec8. Dec10. Dec12. Dec14. Dec16. Dec$ 0.00$ 80.00$ 160.00$ 240.00$ 8 Bn$ 12 Bn$ 16 Bn$ 20 Bn$ 80 Bn$ 120 Bn$ 160 Bn$ 200 Bn8%8.8%9.6%10.4%$ 0.00$ 2.00 Bn$ 4.00 Bn103.2 M104 M

Between Sat, Nov 17th 2018 - Sun, Dec 16th 2018, the price of Ethereum ranged between $175.31 and $87.09, with a min/max of $83.24 and $178.40.
Its market cap ranged between $ 18.10 Bn and $ 9.04 Bn, with a min/max of $ 8.64 Bn and $ 18.43 Bn, a median of $ 13.66 Bn and a 7 day moving average of $ 9.03 Bn.
The trading volume ranged between $ 1.47 Bn and $ 3.28 Bn, with a median of $ 1.95 Bn and a 7 day moving average of $ 1.68 Bn.

Ethereum price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Sun, December 16th 2018 $84.27 $88.64 $84.19 $86.99 $35,664,087
Sat, December 15th 2018 $83.90 $85.27 $82.05 $84.27 $40,494,784
Fri, December 14th 2018 $86.39 $87.01 $82.16 $83.90 $63,953,997
Thu, December 13th 2018 $90.52 $91.35 $84.67 $86.39 $69,525,175
Wed, December 12th 2018 $88.05 $92.67 $87.14 $90.52 $64,405,926
Tue, December 11th 2018 $90.70 $92.49 $86.19 $88.05 $59,264,257
Mon, December 10th 2018 $94.42 $96.16 $88.86 $90.70 $66,803,356
Sun, December 9th 2018 $91.44 $100.38 $89.35 $94.42 $96,107,550
Sat, December 8th 2018 $93.61 $98.55 $84.81 $91.44 $120,835,616
Fri, December 7th 2018 $90.43 $97.75 $82.08 $93.61 $235,077,886
Thu, December 6th 2018 $101.57 $104.06 $90.05 $90.43 $175,524,705
Wed, December 5th 2018 $109.82 $110.35 $101.20 $101.57 $87,444,054
Tue, December 4th 2018 $108.23 $113.60 $105.55 $109.82 $68,352,728
Mon, December 3rd 2018 $115.97 $116.27 $105.93 $108.23 $86,515,165
Sun, December 2nd 2018 $118.50 $121.08 $115.36 $115.96 $44,666,977
Sat, December 1st 2018 $112.87 $121.33 $110.87 $118.50 $76,467,768
Fri, November 30th 2018 $117.48 $120.03 $110.67 $112.87 $112,490,314
Thu, November 29th 2018 $122.88 $123.97 $114.14 $117.48 $118,262,111
Wed, November 28th 2018 $110.21 $126.71 $110.20 $122.88 $181,557,557
Tue, November 27th 2018 $108.89 $113.24 $100.77 $110.19 $142,069,856
Mon, November 26th 2018 $116.68 $119.22 $104.87 $108.87 $181,319,494
Sun, November 25th 2018 $112.74 $120.55 $100.96 $116.75 $253,590,457
Sat, November 24th 2018 $123.37 $128.35 $109.62 $112.75 $135,633,645
Fri, November 23rd 2018 $124.83 $127.14 $118.18 $123.37 $174,492,309
Thu, November 22nd 2018 $136.50 $138.52 $123.89 $124.83 $107,326,677
Wed, November 21st 2018 $130.74 $139.42 $124.50 $136.50 $228,871,551
Tue, November 20th 2018 $148.22 $152.22 $124.36 $130.74 $427,274,828
Mon, November 19th 2018 $177.55 $177.58 $144.85 $148.22 $300,853,051
Sun, November 18th 2018 $174.22 $181.27 $174.05 $177.53 $67,927,575
Sat, November 17th 2018 $174.84 $175.80 $172.57 $174.22 $42,708,847

Ethereum TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1