Ethereum current price is $409.76 with a marketcap of $41.42 B. Its price is -1.7% упал на in last 24 hours.

  • ethereum
    Ethereum(ETH)
  • Цена
    $409.76
  • 1ч %
    0.23%
  • 24ч %
    -1.7%
  • 7д %
    -11.6%
  • Рын. Капитализация
    $41.42 B
  • Объем
    $1.72 B
  • В обороте
    101.09 M ETH
  • Ранг
    2

Loading Chart...

Больше информации о криптовалюте

A decentralized platform that runs smart contracts: applications that run exactly as programmed without any possibility of downtime, censorship, fraud or third party interference.

История

Дата Цена Объем Рын. Капитализация
27/06/2017 $253.322 $1.95 B $23.51 B
28/06/2017 $304.488 $2.19 B $28.28 B
29/06/2017 $312.111 $1.78 B $28.99 B
30/06/2017 $303.925 $1.03 B $28.24 B
01/07/2017 $280.842 $1.12 B $26.10 B
02/07/2017 $274.193 $968.69 M $25.49 B
03/07/2017 $287.88 $1.10 B $26.77 B
04/07/2017 $274.133 $638.11 M $25.50 B
05/07/2017 $262.655 $772.69 M $24.44 B
06/07/2017 $270.197 $711.07 M $25.15 B
07/07/2017 $255.328 $618.25 M $23.76 B
08/07/2017 $251.454 $805.15 M $23.42 B
09/07/2017 $243.993 $548.74 M $22.73 B
10/07/2017 $226.887 $635.53 M $21.14 B
11/07/2017 $207.781 $1.66 B $19.37 B
13/07/2017 $231.351 $1.25 B $21.57 B
14/07/2017 $206.915 $792.56 M $19.30 B
15/07/2017 $200.161 $742.41 M $18.67 B
16/07/2017 $168.353 $823.98 M $15.71 B
17/07/2017 $158.225 $1.51 B $14.77 B
18/07/2017 $188.27 $1.66 B $17.58 B
19/07/2017 $230.944 $2.64 B $21.57 B
20/07/2017 $207.709 $2.44 B $19.40 B
21/07/2017 $224.887 $2.12 B $21.01 B
22/07/2017 $217.847 $972.26 M $20.36 B
23/07/2017 $230.534 $621.38 M $21.55 B
24/07/2017 $226.161 $638.44 M $21.15 B
25/07/2017 $224.485 $433.81 M $21.00 B
26/07/2017 $209.969 $1.13 B $19.64 B
27/07/2017 $204.879 $690.01 M $19.17 B
28/07/2017 $204.267 $396.33 M $19.12 B
29/07/2017 $194.098 $562.28 M $18.17 B
30/07/2017 $206.272 $860.20 M $19.32 B
31/07/2017 $197.668 $556.49 M $18.52 B
01/08/2017 $210.997 $648.45 M $19.77 B
02/08/2017 $228.221 $1.53 B $21.39 B
03/08/2017 $220.471 $614.86 M $20.67 B
04/08/2017 $225.718 $558.94 M $21.16 B
05/08/2017 $222.147 $531.70 M $20.83 B
06/08/2017 $256.762 $1.39 B $24.09 B
07/08/2017 $262.37 $1.44 B $24.62 B
08/08/2017 $267.501 $908.69 M $25.10 B
09/08/2017 $299.656 $1.53 B $28.13 B
10/08/2017 $298.662 $2.63 B $28.04 B
11/08/2017 $297.16 $1.10 B $27.91 B
12/08/2017 $314.119 $989.07 M $29.51 B
13/08/2017 $310.113 $1.05 B $29.14 B
14/08/2017 $298.509 $1.37 B $28.05 B
15/08/2017 $299.334 $864.43 M $28.14 B
16/08/2017 $293.428 $1.06 B $27.59 B
17/08/2017 $304.602 $961.32 M $28.65 B
18/08/2017 $301.185 $922.98 M $28.33 B
19/08/2017 $298.146 $920.85 M $28.05 B
20/08/2017 $296.103 $858.30 M $27.87 B
21/08/2017 $301.356 $571.61 M $28.37 B
22/08/2017 $327.361 $2.50 B $30.82 B
23/08/2017 $315.153 $1.29 B $29.68 B
24/08/2017 $317.943 $810.08 M $29.95 B
25/08/2017 $325.796 $703.36 M $30.70 B
26/08/2017 $332.006 $745.15 M $31.29 B
27/08/2017 $336.554 $528.21 M $31.72 B
28/08/2017 $351.738 $686.25 M $33.16 B
29/08/2017 $347.944 $798.79 M $32.81 B
30/08/2017 $368.923 $1.23 B $34.80 B
31/08/2017 $378.174 $1.32 B $35.68 B
01/09/2017 $387.727 $720.72 M $36.59 B
02/09/2017 $385.624 $872.35 M $36.39 B
03/09/2017 $351.937 $1.51 B $33.22 B
04/09/2017 $341.236 $923.81 M $32.22 B
05/09/2017 $275.204 $1.79 B $25.99 B
06/09/2017 $327.778 $1.60 B $30.96 B
07/09/2017 $321.961 $989.79 M $30.42 B
08/09/2017 $327.74 $639.82 M $30.97 B
09/09/2017 $289.088 $1.10 B $27.32 B
10/09/2017 $288.526 $481.62 M $27.27 B
11/09/2017 $297.169 $737.30 M $28.10 B
12/09/2017 $297.533 $561.06 M $28.14 B
13/09/2017 $278.712 $771.40 M $26.36 B
14/09/2017 $271.707 $847.81 M $25.71 B
15/09/2017 $230.591 $1.44 B $21.82 B
16/09/2017 $254.273 $1.82 B $24.07 B
17/09/2017 $243.552 $649.72 M $23.06 B
18/09/2017 $272.743 $660.08 M $25.82 B
19/09/2017 $286.869 $971.33 M $27.17 B
20/09/2017 $281.997 $572.80 M $26.71 B
21/09/2017 $281.934 $421.99 M $26.71 B
22/09/2017 $264.079 $621.27 M $25.02 B
23/09/2017 $264.817 $402.08 M $25.10 B
24/09/2017 $290.429 $550.45 M $27.53 B
25/09/2017 $286.312 $522.89 M $27.14 B
26/09/2017 $292.381 $461.23 M $27.72 B
27/09/2017 $288.909 $334.71 M $27.40 B
28/09/2017 $303.176 $571.72 M $28.76 B
29/09/2017 $285.265 $530.51 M $27.06 B
30/09/2017 $295.896 $479.33 M $28.08 B
01/10/2017 $298.12 $342.12 M $28.29 B
02/10/2017 $299.948 $311.40 M $28.47 B
03/10/2017 $298.917 $309.95 M $28.38 B
04/10/2017 $298.18 $323.24 M $28.31 B
05/10/2017 $292.512 $270.99 M $27.78 B
06/10/2017 $295.513 $237.90 M $28.07 B
07/10/2017 $309.373 $391.72 M $29.39 B
08/10/2017 $311.141 $274.87 M $29.56 B
09/10/2017 $305.953 $313.72 M $29.07 B
10/10/2017 $296.708 $571.08 M $28.20 B
11/10/2017 $302.057 $334.36 M $28.71 B
12/10/2017 $305.995 $280.20 M $29.09 B
13/10/2017 $302.699 $630.79 M $28.78 B
14/10/2017 $339.214 $1.22 B $32.26 B
15/10/2017 $338.94 $542.95 M $32.24 B
16/10/2017 $346.127 $667.80 M $32.93 B
17/10/2017 $328.387 $650.50 M $31.24 B
18/10/2017 $308.306 $508.47 M $29.34 B
19/10/2017 $312.804 $586.06 M $29.77 B
20/10/2017 $308.426 $325.08 M $29.36 B
21/10/2017 $302.041 $413.59 M $28.76 B
22/10/2017 $305.502 $412.34 M $29.10 B
23/10/2017 $293.052 $300.59 M $27.92 B
24/10/2017 $306.414 $753.47 M $29.20 B
25/10/2017 $293.334 $479.11 M $27.96 B
26/10/2017 $297.927 $284.40 M $28.40 B
27/10/2017 $297.352 $269.47 M $28.35 B
28/10/2017 $296.094 $254.34 M $28.24 B
29/10/2017 $297.429 $276.35 M $28.37 B
30/10/2017 $306.206 $575.49 M $29.21 B
31/10/2017 $309.366 $315.28 M $29.52 B
01/11/2017 $304.935 $368.69 M $29.11 B
02/11/2017 $288.279 $701.07 M $27.52 B
03/11/2017 $288.729 $796.99 M $27.57 B
04/11/2017 $297.544 $636.22 M $28.42 B
05/11/2017 $299.896 $351.86 M $28.65 B
06/11/2017 $296.056 $352.85 M $28.29 B
07/11/2017 $302.054 $601.44 M $28.87 B
08/11/2017 $296.654 $558.53 M $28.36 B
09/11/2017 $311.436 $993.36 M $29.78 B
10/11/2017 $320.106 $873.86 M $30.61 B
11/11/2017 $301.809 $893.73 M $28.87 B
12/11/2017 $307.548 $884.04 M $29.42 B
13/11/2017 $317.908 $1.80 B $30.42 B
14/11/2017 $322.155 $896.68 M $30.83 B
15/11/2017 $334.343 $1.07 B $32.01 B
16/11/2017 $329.217 $646.53 M $31.52 B
17/11/2017 $332.364 $837.88 M $31.83 B
18/11/2017 $328.517 $610.44 M $31.47 B
19/11/2017 $347.671 $623.88 M $33.31 B
20/11/2017 $358.93 $1.19 B $34.40 B
21/11/2017 $365.687 $859.81 M $35.05 B
22/11/2017 $362.666 $868.75 M $34.77 B
23/11/2017 $379.089 $914.44 M $36.35 B
24/11/2017 $414.171 $1.93 B $39.73 B
25/11/2017 $469.587 $2.40 B $45.05 B
26/11/2017 $462.001 $1.24 B $44.33 B
27/11/2017 $474.141 $1.16 B $45.51 B
28/11/2017 $479.968 $1.41 B $46.08 B
29/11/2017 $485.666 $1.53 B $46.63 B
30/11/2017 $462.085 $2.86 B $44.38 B
01/12/2017 $436.472 $1.70 B $41.93 B
02/12/2017 $469.072 $1.29 B $45.07 B
03/12/2017 $461.83 $834.71 M $44.38 B
04/12/2017 $465.128 $1.01 B $44.71 B
05/12/2017 $469.238 $1.04 B $45.11 B
06/12/2017 $453.678 $1.39 B $43.63 B
07/12/2017 $436.474 $2.06 B $41.98 B
08/12/2017 $436.077 $2.14 B $41.95 B
09/12/2017 $470.648 $2.18 B $45.29 B
10/12/2017 $436.769 $1.87 B $42.04 B
11/12/2017 $461.852 $1.44 B $44.46 B
12/12/2017 $532.924 $2.43 B $51.31 B
13/12/2017 $621.4 $4.68 B $59.84 B
14/12/2017 $729.553 $4.54 B $70.27 B
15/12/2017 $649.889 $3.79 B $62.61 B
16/12/2017 $701.732 $2.40 B $67.62 B
17/12/2017 $716.977 $2.16 B $69.11 B
18/12/2017 $710.296 $2.09 B $68.48 B
19/12/2017 $817.144 $3.46 B $78.80 B
20/12/2017 $806.918 $4.27 B $77.83 B
21/12/2017 $826.085 $3.34 B $79.69 B
22/12/2017 $688.632 $3.43 B $66.45 B
23/12/2017 $726.611 $4.84 B $70.13 B
24/12/2017 $696.388 $2.48 B $67.22 B
25/12/2017 $745.174 $2.53 B $71.95 B
26/12/2017 $783.325 $2.29 B $75.65 B
27/12/2017 $780.211 $2.16 B $75.36 B
28/12/2017 $723.015 $2.17 B $69.85 B
29/12/2017 $754.455 $2.24 B $72.91 B
30/12/2017 $707.783 $2.87 B $68.41 B
31/12/2017 $725.708 $3.03 B $70.16 B
01/01/2018 $754.155 $2.40 B $72.92 B
02/01/2018 $876.965 $4.33 B $84.82 B
03/01/2018 $884.016 $4.86 B $85.52 B
04/01/2018 $954.055 $5.29 B $92.31 B
05/01/2018 $1042.45 $6.90 B $100.88 B
06/01/2018 $1016.63 $6.46 B $98.41 B
07/01/2018 $1084.53 $4.67 B $105.00 B
08/01/2018 $1254.3 $6.44 B $121.47 B
09/01/2018 $1205.12 $8.18 B $116.73 B
10/01/2018 $1373.62 $8.59 B $133.08 B
11/01/2018 $1235.22 $8.76 B $119.70 B
12/01/2018 $1213.87 $7.12 B $117.65 B
13/01/2018 $1291.55 $5.21 B $125.21 B
14/01/2018 $1388.62 $5.61 B $134.65 B
15/01/2018 $1342.15 $4.87 B $130.17 B
16/01/2018 $1241.73 $4.91 B $120.46 B
17/01/2018 $937.983 $7.85 B $91.01 B
18/01/2018 $1032.45 $8.47 B $100.20 B
19/01/2018 $1018.08 $5.43 B $98.82 B
20/01/2018 $1077.66 $3.97 B $104.63 B
21/01/2018 $1136.04 $3.85 B $110.32 B
22/01/2018 $1055.49 $3.31 B $102.52 B
23/01/2018 $1010.78 $3.87 B $98.20 B
24/01/2018 $988.131 $3.55 B $96.02 B
25/01/2018 $1102.57 $4.39 B $107.16 B
26/01/2018 $1071.36 $3.93 B $104.15 B
27/01/2018 $1054.23 $3.48 B $102.51 B
28/01/2018 $1127.25 $3.07 B $109.63 B
29/01/2018 $1208.34 $5.53 B $117.54 B
30/01/2018 $1145.47 $3.46 B $111.45 B
31/01/2018 $1076.36 $4.38 B $104.75 B
01/02/2018 $1134.7 $3.62 B $110.45 B
02/02/2018 $982.39 $5.35 B $95.64 B
03/02/2018 $847.69 $5.86 B $82.55 B
04/02/2018 $959.195 $3.08 B $93.42 B
05/02/2018 $837.475 $3.15 B $81.59 B
06/02/2018 $614.139 $4.24 B $59.84 B
07/02/2018 $728.65 $5.72 B $71.01 B
08/02/2018 $818.291 $4.22 B $79.77 B
09/02/2018 $800.361 $3.42 B $78.04 B
10/02/2018 $897.578 $3.07 B $87.53 B
11/02/2018 $819.195 $2.71 B $79.91 B
12/02/2018 $848.3 $2.51 B $82.76 B
13/02/2018 $854.628 $2.15 B $83.40 B
14/02/2018 $864.548 $2.14 B $84.38 B
15/02/2018 $932.549 $2.94 B $91.04 B
16/02/2018 $936.224 $2.87 B $91.42 B
17/02/2018 $965.766 $2.37 B $94.32 B
18/02/2018 $961.715 $2.58 B $93.94 B
19/02/2018 $935.002 $2.45 B $91.35 B
20/02/2018 $952.082 $2.22 B $93.04 B
21/02/2018 $883.176 $2.71 B $86.33 B
22/02/2018 $860.468 $2.33 B $84.12 B
23/02/2018 $845.224 $2.33 B $82.65 B
24/02/2018 $872.41 $2.24 B $85.33 B
25/02/2018 $846.425 $1.86 B $82.80 B
26/02/2018 $856.751 $1.67 B $83.83 B
27/02/2018 $875.606 $2.07 B $85.69 B
28/02/2018 $886.528 $2.12 B $86.78 B
01/03/2018 $860.239 $1.92 B $84.23 B
02/03/2018 $870.564 $1.96 B $85.25 B
03/03/2018 $862.927 $1.84 B $84.52 B
04/03/2018 $848.447 $1.64 B $83.12 B
05/03/2018 $868.273 $1.71 B $85.08 B
06/03/2018 $852.143 $1.94 B $83.52 B
07/03/2018 $793.553 $1.84 B $77.79 B
08/03/2018 $748.757 $2.22 B $73.42 B
09/03/2018 $658.744 $1.99 B $64.61 B
10/03/2018 $743.298 $2.06 B $72.91 B
11/03/2018 $695.489 $1.49 B $68.24 B
12/03/2018 $726.777 $1.53 B $71.32 B
13/03/2018 $711.502 $1.79 B $69.84 B
14/03/2018 $693.854 $1.42 B $68.12 B
15/03/2018 $581.557 $1.99 B $57.11 B
16/03/2018 $610.607 $1.54 B $59.97 B
17/03/2018 $598.528 $1.37 B $58.80 B
18/03/2018 $520.047 $1.46 B $51.10 B
19/03/2018 $545.383 $2.68 B $53.60 B
20/03/2018 $539.601 $1.97 B $53.04 B
21/03/2018 $582.251 $1.88 B $57.25 B
22/03/2018 $569.319 $1.66 B $55.99 B
23/03/2018 $522.493 $1.58 B $51.39 B
24/03/2018 $540.476 $1.50 B $53.17 B
25/03/2018 $523.265 $1.21 B $51.49 B
26/03/2018 $522.184 $1.19 B $51.39 B
27/03/2018 $462.336 $1.78 B $45.51 B
28/03/2018 $450.092 $1.55 B $44.32 B
29/03/2018 $421.448 $1.47 B $41.50 B
30/03/2018 $389.139 $2.19 B $38.33 B
31/03/2018 $400.589 $1.72 B $39.47 B
01/04/2018 $396.508 $1.10 B $39.07 B
02/04/2018 $384.305 $1.33 B $37.88 B
03/04/2018 $396.038 $1.22 B $39.04 B
04/04/2018 $407.24 $1.28 B $40.16 B
05/04/2018 $381.586 $1.32 B $37.63 B
06/04/2018 $379.054 $1.12 B $37.39 B
07/04/2018 $381.551 $999.52 M $37.65 B
08/04/2018 $388.62 $913.08 M $38.35 B
09/04/2018 $411.151 $1.11 B $40.58 B
10/04/2018 $400.767 $1.39 B $39.57 B
11/04/2018 $416.069 $1.28 B $41.09 B
12/04/2018 $431.689 $1.53 B $42.64 B
13/04/2018 $489.694 $2.61 B $48.38 B
14/04/2018 $500.926 $2.29 B $49.50 B
15/04/2018 $513.461 $1.59 B $50.74 B
16/04/2018 $506.697 $1.71 B $50.09 B
17/04/2018 $506.312 $1.66 B $50.06 B
18/04/2018 $507.332 $1.69 B $50.17 B
19/04/2018 $533.539 $1.99 B $52.77 B
20/04/2018 $564.252 $2.43 B $55.82 B
21/04/2018 $613.135 $2.63 B $60.67 B
22/04/2018 $607.725 $2.54 B $60.15 B
23/04/2018 $632.726 $2.46 B $62.64 B
24/04/2018 $680.018 $2.87 B $67.33 B
25/04/2018 $667.808 $4.00 B $66.14 B
26/04/2018 $634.935 $3.63 B $62.89 B
27/04/2018 $655.195 $2.74 B $64.91 B
28/04/2018 $670.656 $2.63 B $66.46 B
29/04/2018 $693.347 $2.70 B $68.72 B
30/04/2018 $685.369 $2.72 B $67.94 B
01/05/2018 $655.983 $2.97 B $65.04 B
02/05/2018 $680.585 $2.47 B $67.50 B
03/05/2018 $714.75 $2.98 B $70.90 B
04/05/2018 $774.343 $3.87 B $76.83 B
05/05/2018 $809.243 $3.51 B $80.31 B
06/05/2018 $787.313 $3.06 B $78.15 B
07/05/2018 $755.76 $2.99 B $75.03 B
08/05/2018 $756.012 $4.21 B $75.07 B
09/05/2018 $726.088 $2.92 B $72.12 B
10/05/2018 $762.333 $2.75 B $75.73 B
11/05/2018 $734.386 $2.70 B $72.97 B
12/05/2018 $644.066 $3.18 B $64.01 B
13/05/2018 $680.356 $2.37 B $67.63 B
14/05/2018 $703.235 $2.63 B $69.92 B
15/05/2018 $736.844 $2.82 B $73.28 B
16/05/2018 $688.475 $2.60 B $68.48 B
17/05/2018 $711.913 $2.37 B $70.83 B
18/05/2018 $675.908 $2.40 B $67.26 B
19/05/2018 $693.49 $2.11 B $69.02 B
20/05/2018 $706.716 $2.04 B $70.35 B
21/05/2018 $716.481 $2.21 B $71.34 B
22/05/2018 $695.362 $2.06 B $69.25 B
23/05/2018 $643.414 $2.32 B $64.09 B
24/05/2018 $606.24 $3.08 B $60.40 B
25/05/2018 $614.337 $2.77 B $61.22 B
26/05/2018 $590.767 $1.99 B $58.88 B
27/05/2018 $584.134 $1.65 B $58.23 B
28/05/2018 $534.866 $2.15 B $53.33 B
29/05/2018 $523.582 $2.09 B $52.22 B
30/05/2018 $573.7 $2.39 B $57.23 B
31/05/2018 $572.994 $1.98 B $57.17 B
01/06/2018 $579.33 $2.01 B $57.81 B
02/06/2018 $577.322 $1.80 B $57.63 B
03/06/2018 $595.352 $1.90 B $59.44 B
04/06/2018 $607.743 $1.86 B $60.69 B
05/06/2018 $587.967 $1.92 B $58.73 B
06/06/2018 $608.521 $1.76 B $60.79 B
07/06/2018 $608.312 $1.89 B $60.78 B
08/06/2018 $605.64 $1.75 B $60.53 B
09/06/2018 $608.27 $1.61 B $60.80 B
10/06/2018 $576.552 $1.67 B $57.64 B
11/06/2018 $534.889 $2.28 B $53.49 B
12/06/2018 $534.664 $1.91 B $53.48 B
13/06/2018 $496.269 $1.94 B $49.65 B
14/06/2018 $488.468 $2.21 B $48.88 B
15/06/2018 $509.493 $2.31 B $50.99 B
16/06/2018 $499.449 $1.71 B $50.00 B
17/06/2018 $503.856 $1.31 B $50.45 B
18/06/2018 $497.928 $1.28 B $49.87 B
19/06/2018 $518.129 $1.46 B $51.90 B
20/06/2018 $524.198 $1.83 B $52.52 B
21/06/2018 $542.784 $1.51 B $54.39 B
22/06/2018 $514.682 $1.54 B $51.59 B
23/06/2018 $463.833 $2.27 B $46.50 B
24/06/2018 $442.884 $1.81 B $44.41 B
25/06/2018 $452.594 $2.29 B $45.39 B
26/06/2018 $457.829 $4.33 B $45.92 B
27/06/2018 $440.273 $1.30 B $44.17 B
27/06/2018 $438.83 $1.35 B $44.03 B

 

Submit Your Reviews

Смотрите более 2000 криптовалют

На данной странице Вы видите сводную информацию по выбранной криптовалюте: цена криптовалюты, график, исторические данные курса, капитализация, объемы торгов за 24 часа.

Если Вы хотите увидеть более развернутую информацию, перейдите на страницу с более чем 2000 криптовалют. Нажмите на конпку