Ethereum ETH

$473.70
Market Cap $ 47.724 Bn (#2)
24h Volume $ 1.770 Bn
Chg. 24h: -0.20%
Algo. score 4.1/5  (#14)
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. SupplyNaN%NaN

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


Date range:   

Loading data

Date Open High Low Close Volume
Wed, July 18th 2018 $500.18 $500.42 $500.18 $500.42 $0
Tue, July 17th 2018 $478.81 $511.34 $465.57 $500.18 $247,315,386
Mon, July 16th 2018 $449.62 $480.21 $444.80 $478.75 $203,769,275
Sun, July 15th 2018 $433.74 $454.68 $431.45 $449.62 $104,635,389
Sat, July 14th 2018 $432.46 $439.63 $428.31 $433.74 $84,564,527
Fri, July 13th 2018 $430.91 $442.03 $424.97 $432.46 $124,229,013
Thu, July 12th 2018 $445.59 $446.13 $418.02 $430.91 $146,794,443
Wed, July 11th 2018 $432.69 $447.09 $425.13 $445.59 $141,230,265
Tue, July 10th 2018 $471.48 $473.06 $427.82 $432.69 $250,532,494
Mon, July 9th 2018 $486.19 $487.91 $469.00 $471.48 $137,591,338
Sun, July 8th 2018 $485.82 $495.23 $482.23 $486.19 $133,102,165
Sat, July 7th 2018 $469.93 $489.33 $461.85 $485.81 $119,595,512
Fri, July 6th 2018 $467.55 $475.67 $451.95 $469.93 $139,284,675
Thu, July 5th 2018 $467.19 $478.44 $458.37 $467.55 $182,403,445
Wed, July 4th 2018 $461.79 $481.79 $451.46 $467.19 $163,295,007
Tue, July 3rd 2018 $476.58 $486.76 $459.78 $461.95 $182,372,293
Mon, July 2nd 2018 $451.96 $481.83 $444.31 $476.58 $195,332,556
Sun, July 1st 2018 $453.41 $456.47 $444.78 $451.95 $100,452,350
Sat, June 30th 2018 $435.26 $462.56 $435.16 $453.42 $168,467,580
Fri, June 29th 2018 $420.70 $441.87 $405.01 $435.25 $227,564,744
Thu, June 28th 2018 $441.75 $443.51 $417.62 $420.72 $149,788,332
Wed, June 27th 2018 $429.89 $446.12 $419.84 $441.75 $182,343,322
Tue, June 26th 2018 $458.81 $461.18 $429.38 $429.58 $204,035,202
Mon, June 25th 2018 $455.25 $473.27 $445.53 $458.82 $212,246,798
Sun, June 24th 2018 $474.18 $476.19 $421.01 $455.25 $315,576,349
Sat, June 23rd 2018 $462.16 $481.06 $456.24 $474.18 $139,553,623
Fri, June 22nd 2018 $525.74 $525.84 $450.04 $462.16 $364,779,786
Thu, June 21st 2018 $536.16 $544.68 $521.92 $525.77 $135,522,219
Wed, June 20th 2018 $538.45 $541.80 $517.15 $536.16 $176,897,556
Tue, June 19th 2018 $517.63 $547.94 $515.02 $538.45 $197,307,560
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