Ethereum ETH

$148.92
Market Cap $ 15.632 Bn (#2)
24h Volume $ 3.705 Bn
Chg. 24h: 2.22%
Algo. score 4.1/5  (#29)
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. Supply24. Jan26. Jan28. Jan30. Jan1. Feb3. Feb5. Feb7. Feb9. Feb11. Feb13. Feb15. Feb17. Feb19. Feb21. Feb23. Feb$ 100.00$ 120.00$ 140.00$ 160.00$ 10 Bn$ 12 Bn$ 14 Bn$ 16 Bn$ 110 Bn$ 120 Bn$ 130 Bn$ 140 Bn8%9.6%11.2%12.8%$ 0.00$ 3.00 Bn$ 6.00 Bn104.4 M105.36 M

Between Thu, Jan 24th 2019 - Fri, Feb 22nd 2019, the price of Ethereum ranged between $117.50 and $148.88, with a min/max of $103.28 and $149.12.
Its market cap ranged between $ 12.28 Bn and $ 15.63 Bn, with a min/max of $ 10.82 Bn and $ 15.65 Bn, a median of $ 12.28 Bn and a 7 day moving average of $ 15.61 Bn.
The trading volume ranged between $ 2.25 Bn and $ 5.62 Bn, with a median of $ 2.87 Bn and a 7 day moving average of $ 3.66 Bn.

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


Date range:   

Loading data

Date Open High Low Close Volume
Fri, February 22nd 2019 $146.36 $150.03 $144.31 $149.58 $100,841,404
Thu, February 21st 2019 $149.23 $151.86 $143.64 $146.36 $95,560,600
Wed, February 20th 2019 $144.40 $150.35 $141.39 $149.23 $109,146,485
Tue, February 19th 2019 $146.53 $151.25 $143.98 $144.40 $123,011,057
Mon, February 18th 2019 $134.28 $149.77 $133.11 $146.53 $221,696,151
Sun, February 17th 2019 $123.26 $136.27 $123.07 $134.28 $135,450,666
Sat, February 16th 2019 $122.02 $125.31 $122.02 $123.26 $29,940,251
Fri, February 15th 2019 $120.85 $124.75 $120.62 $122.02 $49,509,064
Thu, February 14th 2019 $122.31 $124.75 $120.07 $120.85 $58,046,997
Wed, February 13th 2019 $122.63 $126.81 $121.11 $122.31 $65,675,655
Tue, February 12th 2019 $120.76 $124.31 $118.25 $122.63 $65,949,881
Mon, February 11th 2019 $125.58 $125.58 $119.73 $120.76 $68,979,407
Sun, February 10th 2019 $119.46 $126.39 $116.33 $125.58 $68,515,467
Sat, February 9th 2019 $119.49 $121.58 $117.49 $119.46 $39,089,760
Fri, February 8th 2019 $104.30 $123.26 $103.51 $119.49 $132,561,283
Thu, February 7th 2019 $104.50 $106.02 $103.69 $104.30 $31,783,121
Wed, February 6th 2019 $106.93 $107.30 $101.25 $104.50 $69,541,037
Tue, February 5th 2019 $106.90 $107.34 $105.88 $106.93 $24,525,281
Mon, February 4th 2019 $107.21 $109.06 $106.44 $106.90 $33,113,542
Sun, February 3rd 2019 $111.00 $111.97 $105.82 $107.21 $44,473,550
Sat, February 2nd 2019 $107.03 $111.98 $106.25 $111.00 $38,110,113
Fri, February 1st 2019 $106.89 $108.71 $104.14 $107.03 $55,930,619
Thu, January 31st 2019 $109.04 $111.73 $105.75 $106.89 $50,405,787
Wed, January 30th 2019 $104.75 $110.46 $103.68 $109.04 $76,425,828
Tue, January 29th 2019 $106.36 $106.78 $102.95 $104.75 $58,780,992
Mon, January 28th 2019 $112.27 $113.19 $101.94 $106.36 $98,142,843
Sun, January 27th 2019 $116.33 $117.02 $111.58 $112.27 $53,136,225
Sat, January 26th 2019 $115.92 $119.30 $115.69 $116.33 $28,475,057
Fri, January 25th 2019 $117.70 $118.38 $115.13 $115.92 $50,438,139
Thu, January 24th 2019 $117.57 $118.58 $114.63 $117.70 $51,912,660

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