Ethereum

(ETH) Price

$276.42 -12.55 (-4.34%)

Ethereum (ETH) Price

ETH - USD

$276.42
-12.55 (-4.34%)
0.04290746 BTC (-3.97%) Real time data

Last trade

0.03000000 ETH

bitstamp $8.29

Market cap

$28,147,878,996

101,828,905 ETH

Volume (24H)

$1,266,983,477

4,583,491 ETH

Day's range

$269.92 - $290.26

0.04189836 BTC - 0.04505508 BTC

Filter
  • Bitfinex
  • Bitstamp
  • Gemini
  • Kraken
  • Poloniex
  • HitBTC
  • Binance
  • Bittrex
  • EXMO
  • CCEX
  • Coinroom
  • LiveCoin
  • YObit
  • CEX.IO
  • BitBay
  • Gatecoin
  • Lykke
  • QRYPTOS
  • Gdax
Exchange Type ID Price Quantity Total Updated
HitBTC Sell 350064214 $276.59 0.10000000 ETH $27.66 18 sec. ago
HitBTC Buy 350064207 $276.75 0.10200000 ETH $28.23 19 sec. ago
HitBTC Sell 350064180 $276.71 3.69100000 ETH $1,021.34 25 sec. ago
HitBTC Sell 350064179 $276.71 0.86800000 ETH $240.18 25 sec. ago
HitBTC Buy 350064173 $276.66 0.44100000 ETH $122.01 25 sec. ago
HitBTC Buy 350064174 $276.67 5.00000000 ETH $1,383.35 25 sec. ago
HitBTC Buy 350064175 $276.68 0.00100000 ETH $0.2767 25 sec. ago
HitBTC Buy 350064176 $276.71 2.50000000 ETH $691.78 25 sec. ago
HitBTC Buy 350064177 $276.71 0.00500000 ETH $1.38 25 sec. ago
HitBTC Sell 350064142 $276.40 0.10000000 ETH $27.64 30 sec. ago
Binance Buy 32315553 $276.36 0.41100000 ETH $113.58 30 sec. ago
Binance Sell 32315552 $276.26 0.24673000 ETH $68.16 31 sec. ago
Binance Sell 32315550 $276.29 0.39459000 ETH $109.02 31 sec. ago
Binance Sell 32315551 $276.27 1.68302000 ETH $464.97 31 sec. ago
Binance Buy 32315549 $276.39 0.87862000 ETH $242.84 31 sec. ago
HitBTC Sell 350064136 $276.53 0.00500000 ETH $1.38 31 sec. ago
HitBTC Sell 350064131 $276.58 0.00500000 ETH $1.38 32 sec. ago
Binance Buy 32315548 $276.39 3.33019000 ETH $920.43 32 sec. ago
Binance Sell 32315547 $276.30 22.29194000 ETH $6,159.26 32 sec. ago
Binance Sell 32315546 $276.30 16.28731000 ETH $4,500.18 33 sec. ago

Latest Closing Price Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Aug 20, 2018 $270.82 $299.54 $1,416,839,125 5,231,693 ETH $27,854,980,914 $269.92 $303.78 $270.82
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
More Ethereum Historical Data

Ethereum Exchanges

Exchange Pairs Price Open price Range (24H) Volume (24H) Change Updated
Binance ETH/USDT $276.32 $288.76 $290.43
$269.86
$60,356,895
218,431 ETH
-4.31%
$-12.44
Recently
Bitfinex ETH/USD $276.40 $289.06 $290.20
$269.59
$57,089,063
206,545 ETH
-4.38%
$-12.66
Recently
Gdax ETH/USD $276.70 $288.97 $290.33
$269.49
$32,414,952
117,148 ETH
-4.25%
$-12.27
Recently
Kraken ETH/USD $276.49 $289.20 $290.53
$269.40
$18,435,345
66,676 ETH
-4.39%
$-12.71
Recently
HitBTC ETH/USD $276.51 $288.95 $290.07
$269.66
$15,442,792
55,849 ETH
-4.31%
$-12.44
Recently
Gemini ETH/USD $276.40 $288.72 $290.09
$269.35
$8,864,956
32,073 ETH
-4.27%
$-12.32
Recently
More Ethereum Exchanges