Ethereum

(ETH) Price

$288.72 -4.89 (-1.67%)

Ethereum (ETH) Price

ETH - USD

$288.72
-4.89 (-1.67%)
0.04459457 BTC (-3.52%) Real time data

Last trade

0.00000008 ETH

gatecoin $0.00002360

Market cap

$29,513,830,548

102,221,713 ETH

Volume (24H)

$1,466,449,610

5,079,076 ETH

Day's range

$282.41 - $303.78

0.04361869 BTC - 0.04692034 BTC


20
  • 10
  • 20
  • 50
  • 100
Date Close High Low Open Volume Market Cap
Aug 19, 2018 $299.54 $306.69 $289.09 $294.51 $1,446,726,420 $30,539,148,789
Aug 18, 2018 $294.51 $321.22 $283.03 $317.42 $1,763,509,498 $29,971,134,956
Aug 17, 2018 $317.42 $318.02 $285.45 $286.88 $1,993,158,204 $32,002,664,896
Aug 16, 2018 $286.88 $298.56 $278.09 $281.18 $1,551,621,491 $29,130,327,609
Aug 15, 2018 $281.18 $304.54 $277.38 $278.30 $1,878,153,895 $28,617,441,123
Aug 14, 2018 $278.30 $284.04 $251.02 $284.01 $2,124,667,284 $28,028,193,555
Aug 13, 2018 $284.01 $321.52 $281.20 $318.33 $1,751,235,327 $29,010,047,318

Latest Closing Price Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Aug 19, 2018 $299.54 $294.51 $1,446,726,420 4,829,846 ETH $30,539,148,789 $289.09 $306.69 $299.54
Aug 18, 2018 $294.51 $317.42 $1,763,509,498 5,987,844 ETH $29,971,134,956 $283.03 $321.22 $294.51
Aug 17, 2018 $317.42 $286.88 $1,993,158,204 6,279,275 ETH $32,002,664,896 $285.45 $318.02 $317.42
Aug 16, 2018 $286.88 $281.18 $1,551,621,491 5,408,701 ETH $29,130,327,609 $278.09 $298.56 $286.88
Aug 15, 2018 $281.18 $278.30 $1,878,153,895 6,679,515 ETH $28,617,441,123 $277.38 $304.54 $281.18
Aug 14, 2018 $278.30 $284.01 $2,124,667,284 7,634,480 ETH $28,028,193,555 $251.02 $284.04 $278.30
Aug 13, 2018 $284.01 $318.33 $1,751,235,327 6,166,031 ETH $29,010,047,318 $281.20 $321.52 $284.01
More Ethereum Historical Data

Ethereum Exchanges

Exchange Pairs Price Open price Range (24H) Volume (24H) Change Updated
Binance ETH/USDT $288.58 $293.46 $303.81
$282.47
$63,733,142
220,851 ETH
-1.66%
$-4.88
Recently
Bitfinex ETH/USD $288.47 $293.51 $303.70
$281.87
$45,196,233
156,676 ETH
-1.72%
$-5.04
Recently
Gdax ETH/USD $288.88 $293.81 $304.00
$282.47
$20,381,698
70,554 ETH
-1.68%
$-4.93
Recently
HitBTC ETH/USD $288.61 $293.59 $303.51
$282.63
$15,763,554
54,619 ETH
-1.70%
$-4.98
Recently
Kraken ETH/USD $288.90 $293.93 $304.10
$282.56
$11,311,412
39,153 ETH
-1.71%
$-5.03
Recently
Bitstamp ETH/USD $288.88 $294.22 $303.99
$281.99
$4,463,080
15,450 ETH
-1.81%
$-5.34
Recently
More Ethereum Exchanges