Ethereum ETH

$584.95
Market Cap $ 58.280 Bn
24h Volume $ 2.968 Bn
Chg. 24h: -6.89%
Algo. score 4.1/5  (#22)
Show Quick Stats

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


Date range:   

Loading data

Date Open High Low Close Volume
Thu, May 24th 2018 $577.01 $609.00 $577.00 $579.04 $94,708,102
Wed, May 23rd 2018 $641.12 $649.59 $564.32 $577.01 $549,177,930
Tue, May 22nd 2018 $696.73 $698.46 $638.35 $640.84 $287,275,714
Mon, May 21st 2018 $715.15 $718.70 $687.06 $696.73 $144,560,340
Sun, May 20th 2018 $696.05 $722.71 $687.86 $715.15 $165,135,551
Sat, May 19th 2018 $693.57 $716.86 $683.00 $696.05 $161,222,563
Fri, May 18th 2018 $668.41 $694.35 $657.70 $693.57 $238,310,952
Thu, May 17th 2018 $706.71 $718.31 $661.81 $668.38 $244,822,301
Wed, May 16th 2018 $705.64 $710.26 $676.60 $706.72 $251,185,348
Tue, May 15th 2018 $727.41 $738.53 $695.30 $705.64 $287,313,626
Mon, May 14th 2018 $729.34 $741.82 $685.75 $727.41 $453,297,981
Sun, May 13th 2018 $683.64 $740.02 $669.96 $729.34 $274,037,818
Sat, May 12th 2018 $677.80 $690.88 $638.47 $683.64 $324,590,855
Fri, May 11th 2018 $723.63 $735.97 $665.49 $677.80 $518,848,404
Thu, May 10th 2018 $751.27 $767.22 $722.65 $723.61 $287,536,990
Wed, May 9th 2018 $747.79 $759.91 $709.78 $751.27 $341,691,727
Tue, May 8th 2018 $752.39 $775.38 $720.36 $747.79 $380,893,336
Mon, May 7th 2018 $790.39 $794.86 $690.91 $752.40 $828,032,480
Sun, May 6th 2018 $816.59 $834.30 $753.51 $790.39 $374,541,870
Sat, May 5th 2018 $784.19 $827.44 $780.08 $816.58 $315,600,161
Fri, May 4th 2018 $777.78 $804.63 $759.67 $784.21 $427,563,923
Thu, May 3rd 2018 $686.74 $787.57 $685.92 $777.62 $588,164,727
Wed, May 2nd 2018 $670.81 $690.86 $662.13 $686.74 $255,558,721
Tue, May 1st 2018 $670.04 $674.62 $628.29 $670.81 $355,270,695
Mon, April 30th 2018 $689.31 $693.63 $663.28 $670.04 $248,315,676
Sun, April 29th 2018 $683.02 $698.95 $665.28 $689.31 $216,606,355
Sat, April 28th 2018 $643.12 $693.47 $640.09 $683.02 $238,423,754
Fri, April 27th 2018 $661.41 $686.05 $640.74 $643.33 $323,944,621
Thu, April 26th 2018 $617.62 $665.97 $600.35 $661.45 $387,845,424
Wed, April 25th 2018 $703.40 $703.90 $592.59 $617.73 $903,686,073
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