Ethereum (ETH) 💲 price $147.33

Ethereum live price tracker - $147.33. Chart 📈, Market cap - $15.46 B, 24H Trading Volume, Daily changes 1.65% up, Coin reviews and other Ethereum info


  • ethereum
    Ethereum(ETH)
  • Price
    $147.33
  • 1h %
    -0.51%
  • 24h %
    1.65%
  • 7d %
    20.07%
  • Market Cap
    $15.46 B
  • Volume
    $4.42 B
  • Available Supply
    104.95 M ETH
  • Rank
    2



Loading Chart...

More Info About Coin

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

Historical Data

DatePriceVolumeMarket Cap
20/02/2018$925.068$2.40 B$90.42 B
21/02/2018$837.449$2.67 B$81.87 B
22/02/2018$815.617$2.18 B$79.75 B
23/02/2018$858.235$2.31 B$83.94 B
24/02/2018$837.495$1.93 B$81.93 B
25/02/2018$850.81$1.65 B$83.25 B
26/02/2018$873.609$2.05 B$85.49 B
27/02/2018$880.541$2.06 B$86.19 B
28/02/2018$862.211$1.96 B$84.41 B
01/03/2018$873.406$1.90 B$85.53 B
02/03/2018$860.89$1.91 B$84.32 B
03/03/2018$857.323$1.71 B$83.99 B
04/03/2018$863.956$1.68 B$84.66 B
06/03/2018$853.817$1.91 B$83.68 B
07/03/2018$817.51$1.92 B$80.14 B
08/03/2018$753.756$2.18 B$73.90 B
09/03/2018$702.918$1.89 B$68.93 B
10/03/2018$732.681$2.25 B$71.87 B
11/03/2018$683.656$1.52 B$67.07 B
12/03/2018$725.008$1.56 B$71.15 B
13/03/2018$695.978$1.75 B$68.31 B
14/03/2018$692.639$1.43 B$68.00 B
15/03/2018$616.001$1.82 B$60.49 B
16/03/2018$612.811$1.77 B$60.19 B
17/03/2018$600.581$1.42 B$59.00 B
18/03/2018$549.402$1.26 B$53.98 B
19/03/2018$549.054$2.75 B$53.96 B
20/03/2018$556.722$2.05 B$54.72 B
21/03/2018$559.1$1.83 B$54.97 B
22/03/2018$562.103$1.78 B$55.27 B
23/03/2018$539.864$1.52 B$53.10 B
24/03/2018$544.154$1.61 B$53.53 B
25/03/2018$520.413$1.29 B$51.21 B
26/03/2018$525.096$1.15 B$51.68 B
26/03/2018$489.951$1.64 B$48.23 B
27/03/2018$453.987$1.62 B$44.70 B
28/03/2018$448.03$1.54 B$44.12 B
29/03/2018$387.897$1.97 B$38.21 B
30/03/2018$392.146$1.87 B$38.63 B
31/03/2018$395.397$1.33 B$38.96 B
01/04/2018$380.201$1.26 B$37.47 B
02/04/2018$385.418$1.10 B$37.99 B
03/04/2018$417.402$1.36 B$41.16 B
04/04/2018$379.544$1.29 B$37.43 B
05/04/2018$383.346$1.21 B$37.81 B
06/04/2018$369.961$970.28 M$36.50 B
07/04/2018$385.327$950.73 M$38.02 B
09/04/2018$400.857$949.51 M$39.57 B
10/04/2018$399.411$1.48 B$39.43 B
11/04/2018$415.024$1.19 B$40.98 B
12/04/2018$430.161$1.44 B$42.48 B
13/04/2018$493.16$2.52 B$48.72 B
14/04/2018$492.58$2.42 B$48.67 B
15/04/2018$502.88$1.52 B$49.70 B
16/04/2018$532.074$1.73 B$52.59 B
17/04/2018$511.145$1.76 B$50.53 B
18/04/2018$503.309$1.76 B$49.77 B
19/04/2018$524.038$1.76 B$51.83 B
20/04/2018$567.989$2.26 B$56.19 B
21/04/2018$616.004$2.84 B$60.95 B
22/04/2018$606.119$2.61 B$59.99 B
23/04/2018$621.199$2.42 B$61.49 B
24/04/2018$643.398$2.39 B$63.70 B
25/04/2018$707.062$3.57 B$70.02 B
26/04/2018$618.079$4.23 B$61.22 B
27/04/2018$662.109$2.98 B$65.59 B
28/04/2018$644.646$2.59 B$63.88 B
29/04/2018$683.912$2.49 B$67.78 B
30/04/2018$689.761$2.74 B$68.38 B
01/05/2018$670.463$2.85 B$66.48 B
02/05/2018$674.075$2.68 B$66.85 B
03/05/2018$686.591$2.82 B$68.10 B
04/05/2018$776.775$4.20 B$77.07 B
05/05/2018$784.583$3.51 B$77.86 B
06/05/2018$816.088$3.03 B$81.00 B
07/05/2018$793.339$3.11 B$78.76 B
08/05/2018$755.009$4.33 B$74.97 B
09/05/2018$752.902$2.91 B$74.78 B
10/05/2018$752.579$2.88 B$74.76 B
11/05/2018$727.013$2.75 B$72.23 B
12/05/2018$679.877$3.28 B$67.56 B
13/05/2018$687.175$2.66 B$68.30 B
14/05/2018$732.733$2.36 B$72.85 B
15/05/2018$731.143$2.99 B$72.70 B
16/05/2018$708.087$2.52 B$70.43 B
17/05/2018$708.718$2.48 B$70.50 B
18/05/2018$672.102$2.34 B$66.87 B
19/05/2018$695.072$2.30 B$69.17 B
20/05/2018$697.923$2.02 B$69.47 B
21/05/2018$717.193$2.15 B$71.41 B
22/05/2018$700.178$2.00 B$69.73 B
23/05/2018$646.67$2.23 B$64.41 B
24/05/2018$584.536$2.99 B$58.23 B
25/05/2018$602.14$2.79 B$60.00 B
26/05/2018$587.426$2.11 B$58.55 B
27/05/2018$588.52$1.69 B$58.67 B
28/05/2018$573.045$1.79 B$57.14 B
29/05/2018$516.148$2.36 B$51.47 B
30/05/2018$566.83$2.33 B$56.54 B
31/05/2018$558.497$2.07 B$55.72 B
01/06/2018$578.672$1.98 B$57.75 B
02/06/2018$580.429$1.94 B$57.93 B
03/06/2018$591.259$1.88 B$59.03 B
04/06/2018$623.245$1.85 B$62.23 B
05/06/2018$594.929$1.89 B$59.42 B
06/06/2018$610.041$1.85 B$60.94 B
07/06/2018$609.739$1.77 B$60.92 B
08/06/2018$607.076$1.88 B$60.67 B
09/06/2018$601.674$1.63 B$60.14 B
10/06/2018$587.229$1.55 B$58.71 B
11/06/2018$525.371$2.20 B$52.54 B
12/06/2018$530.733$1.96 B$53.08 B
13/06/2018$499.27$1.95 B$49.95 B
14/06/2018$479.702$2.07 B$48.00 B
15/06/2018$519.373$2.45 B$51.98 B
16/06/2018$492.257$1.81 B$49.27 B
17/06/2018$500.239$1.31 B$50.08 B
18/06/2018$499.477$1.27 B$50.02 B
19/06/2018$520.671$1.52 B$52.15 B
20/06/2018$537.046$1.72 B$53.80 B
21/06/2018$536.432$1.60 B$53.75 B
22/06/2018$526.652$1.45 B$52.78 B
23/06/2018$471.683$2.26 B$47.28 B
24/06/2018$472.38$1.65 B$47.36 B
25/06/2018$456.407$2.48 B$45.77 B
26/06/2018$458.8$4.03 B$46.02 B
27/06/2018$433.218$1.38 B$43.46 B
28/06/2018$443.077$1.35 B$44.46 B
29/06/2018$423.771$1.37 B$42.53 B
30/06/2018$443.929$1.60 B$44.56 B
01/07/2018$455.738$1.47 B$45.76 B
02/07/2018$452.884$1.50 B$45.48 B
03/07/2018$475.296$1.62 B$47.74 B
04/07/2018$461.202$1.70 B$46.34 B
05/07/2018$465.449$1.53 B$46.77 B
06/07/2018$473.532$1.81 B$47.59 B
07/07/2018$472.69$1.62 B$47.52 B
08/07/2018$495.053$1.41 B$49.78 B
09/07/2018$490.562$1.30 B$49.34 B
10/07/2018$477.359$1.56 B$48.02 B
11/07/2018$440.592$1.81 B$44.33 B
12/07/2018$444.264$1.40 B$44.71 B
13/07/2018$435.711$1.55 B$43.86 B
14/07/2018$436.06$1.46 B$43.90 B
15/07/2018$435.692$1.22 B$43.87 B
16/07/2018$450.008$1.35 B$45.32 B
17/07/2018$478.543$1.86 B$48.21 B
18/07/2018$504.183$2.30 B$50.80 B
19/07/2018$477.949$2.36 B$48.17 B
20/07/2018$462.261$2.05 B$46.59 B
21/07/2018$446.722$1.80 B$45.04 B
22/07/2018$464.005$1.50 B$46.79 B
23/07/2018$460.481$1.33 B$46.44 B
24/07/2018$451.095$1.60 B$45.51 B
25/07/2018$478.009$2.32 B$48.23 B
26/07/2018$474.384$1.91 B$47.87 B
27/07/2018$463.921$1.62 B$46.83 B
28/07/2018$470.29$1.73 B$47.48 B
29/07/2018$468.859$1.55 B$47.35 B
30/07/2018$463.203$1.63 B$46.78 B
31/07/2018$456.222$1.80 B$46.09 B
01/08/2018$434.757$1.85 B$43.93 B
02/08/2018$423.5$1.90 B$42.80 B
03/08/2018$404.597$1.54 B$40.90 B
04/08/2018$418.476$1.66 B$42.31 B
05/08/2018$404.458$1.49 B$40.90 B
06/08/2018$412.375$1.38 B$41.71 B
07/08/2018$406.83$1.35 B$41.16 B
08/08/2018$379.822$1.89 B$38.43 B
09/08/2018$358.832$1.98 B$36.32 B
10/08/2018$365.821$1.60 B$37.03 B
11/08/2018$329.609$1.70 B$33.37 B
12/08/2018$320.571$1.81 B$32.46 B
13/08/2018$321.393$1.60 B$32.55 B
14/08/2018$268.507$1.82 B$27.20 B
15/08/2018$282.452$2.10 B$28.62 B
16/08/2018$281.182$1.80 B$28.50 B
17/08/2018$294.258$1.58 B$29.83 B
18/08/2018$318.187$2.04 B$32.26 B
19/08/2018$295.7$1.70 B$29.99 B
20/08/2018$301.953$1.47 B$30.63 B
21/08/2018$277.547$1.43 B$28.16 B
22/08/2018$295.23$1.28 B$29.96 B
23/08/2018$275.919$1.43 B$28.00 B
24/08/2018$274.975$1.26 B$27.91 B
25/08/2018$282.295$1.46 B$28.66 B
26/08/2018$278.488$1.21 B$28.28 B
27/08/2018$274.908$1.17 B$27.92 B
28/08/2018$286.309$1.45 B$29.09 B
29/08/2018$296.897$1.48 B$30.17 B
30/08/2018$289.838$1.47 B$29.46 B
31/08/2018$282.095$1.53 B$28.68 B
01/09/2018$284.811$1.41 B$28.96 B
02/09/2018$292.59$1.54 B$29.76 B
03/09/2018$292.602$1.30 B$29.76 B
04/09/2018$289.728$1.38 B$29.48 B
05/09/2018$286.967$1.59 B$29.20 B
06/09/2018$224.78$2.60 B$22.88 B
07/09/2018$230.291$1.81 B$23.44 B
08/09/2018$219.637$1.68 B$22.36 B
09/09/2018$197.258$1.53 B$20.09 B
10/09/2018$201.058$1.62 B$20.48 B
11/09/2018$197.96$1.51 B$20.17 B
12/09/2018$182.926$1.54 B$18.64 B
13/09/2018$189.771$2.00 B$19.34 B
14/09/2018$213.846$2.29 B$21.80 B
15/09/2018$213.167$2.13 B$21.74 B
16/09/2018$218.109$1.63 B$22.24 B
17/09/2018$223.197$1.53 B$22.77 B
18/09/2018$197.796$2.00 B$20.18 B
19/09/2018$212.256$1.81 B$21.66 B
20/09/2018$209.584$1.73 B$21.39 B
21/09/2018$223.681$1.87 B$22.83 B
22/09/2018$242.896$2.86 B$24.80 B
23/09/2018$238.518$1.74 B$24.36 B
24/09/2018$244.432$1.69 B$24.97 B
25/09/2018$220.535$1.82 B$22.53 B
26/09/2018$210.651$2.02 B$21.53 B
27/09/2018$218.244$1.70 B$22.31 B
28/09/2018$229.984$2.09 B$23.51 B
29/09/2018$217.853$1.96 B$22.28 B
30/09/2018$231.124$2.18 B$23.64 B
01/10/2018$233.21$1.77 B$23.86 B
02/10/2018$230.118$1.59 B$23.54 B
03/10/2018$221.153$1.59 B$22.63 B
04/10/2018$225.274$1.68 B$23.06 B
05/10/2018$221.849$1.46 B$22.71 B
06/10/2018$226.51$1.49 B$23.19 B
07/10/2018$225.533$1.52 B$23.10 B
08/10/2018$225.312$1.42 B$23.08 B
09/10/2018$228.983$1.47 B$23.46 B
10/10/2018$227.029$1.39 B$23.26 B
11/10/2018$206.194$1.70 B$21.13 B
12/10/2018$191.442$1.90 B$19.63 B
13/10/2018$198.202$1.35 B$20.32 B
14/10/2018$199.446$1.16 B$20.45 B
15/10/2018$195.489$1.23 B$20.05 B
16/10/2018$208.921$2.84 B$21.43 B
17/10/2018$209.932$1.49 B$21.54 B
18/10/2018$207.542$1.42 B$21.30 B
19/10/2018$203.354$1.37 B$20.88 B
20/10/2018$204.138$1.27 B$20.96 B
21/10/2018$207.814$1.29 B$21.34 B
22/10/2018$205.497$1.16 B$21.11 B
23/10/2018$205.135$1.30 B$21.08 B
24/10/2018$204.24$1.21 B$20.99 B
25/10/2018$201.936$1.16 B$20.76 B
26/10/2018$202.961$1.02 B$20.86 B
27/10/2018$203.893$1.16 B$20.96 B
28/10/2018$204.493$1.09 B$21.03 B
29/10/2018$205.043$1.16 B$21.09 B
30/10/2018$196.903$1.48 B$20.26 B
31/10/2018$198.108$1.39 B$20.39 B
01/11/2018$197.418$1.42 B$20.32 B
02/11/2018$199.002$1.38 B$20.49 B
03/11/2018$200.403$1.43 B$20.63 B
04/11/2018$199.861$1.30 B$20.58 B
05/11/2018$209.074$1.79 B$21.54 B
06/11/2018$208.238$1.60 B$21.45 B
07/11/2018$219.787$1.92 B$22.65 B
08/11/2018$214.777$1.84 B$22.14 B
09/11/2018$211.831$1.75 B$21.84 B
10/11/2018$210.516$1.52 B$21.71 B
11/11/2018$211.632$1.34 B$21.82 B
12/11/2018$212.007$1.49 B$21.87 B
13/11/2018$209.555$1.43 B$21.62 B
14/11/2018$206.366$1.59 B$21.29 B
15/11/2018$178.157$2.74 B$18.39 B
16/11/2018$179.837$2.55 B$18.56 B
17/11/2018$174.124$1.96 B$17.98 B
18/11/2018$175.26$1.84 B$18.10 B
19/11/2018$170.795$1.84 B$17.64 B
20/11/2018$150.437$2.81 B$15.54 B
21/11/2018$132.238$3.23 B$13.66 B
22/11/2018$137.392$2.59 B$14.20 B
23/11/2018$123.747$1.91 B$12.79 B
24/11/2018$125.221$1.85 B$12.95 B
25/11/2018$109.035$1.77 B$11.28 B
26/11/2018$115.546$2.40 B$11.95 B
27/11/2018$107.022$2.16 B$11.07 B
28/11/2018$111.149$2.37 B$11.50 B
29/11/2018$118.662$2.58 B$12.28 B
30/11/2018$118.978413545$2.16 B$12.32 B
01/12/2018$112.395558679$1.98 B$11.64 B
02/12/2018$119.05174545$2.13 B$12.33 B
03/12/2018$113.198275069$1.83 B$11.72 B
04/12/2018$108.907124275$1.76 B$11.28 B
05/12/2018$108.376207468$1.88 B$11.23 B
06/12/2018$101.891020222$1.98 B$10.56 B
07/12/2018$84.2801366289$2.32 B$8.74 B
08/12/2018$95.2603005548$2.41 B$9.88 B
09/12/2018$93.2913482575$1.86 B$9.67 B
10/12/2018$93.6813249611$1.87 B$9.72 B
11/12/2018$90.9590203976$1.65 B$9.43 B
12/12/2018$89.5455347531$1.75 B$9.29 B
13/12/2018$89.7195365069$1.48 B$9.31 B
14/12/2018$86.6668955491$1.79 B$8.99 B
15/12/2018$85.1182234629$1.59 B$8.84 B
16/12/2018$87.3514312656$1.54 B$9.07 B
17/12/2018$85.748412012$1.39 B$8.90 B
18/12/2018$95.5334785215$2.28 B$9.92 B
19/12/2018$103.704554842$2.49 B$10.77 B
20/12/2018$102.676958652$2.33 B$10.67 B
21/12/2018$114.212799146$3.19 B$11.87 B
22/12/2018$108.553155386$2.36 B$11.28 B
23/12/2018$130.225200368$3.11 B$13.54 B
24/12/2018$149.170954554$3.97 B$15.51 B
25/12/2018$127.512637947$3.92 B$13.26 B
26/12/2018$134.11637005$3.16 B$13.95 B
27/12/2018$128.825757939$2.52 B$13.40 B
28/12/2018$116.446600533$2.55 B$12.12 B
29/12/2018$136.559022596$3.18 B$14.21 B
30/12/2018$135.525824552$3.15 B$14.11 B
31/12/2018$136.8142757$2.54 B$14.24 B
01/01/2019$135.06783259$2.25 B$14.06 B
02/01/2019$141.16056322$2.26 B$14.70 B
03/01/2019$155.804183719$3.33 B$16.23 B
04/01/2019$153.274495537$2.71 B$15.97 B
05/01/2019$159.694403747$3.48 B$16.64 B
06/01/2019$152.794524816$3.11 B$15.92 B
07/01/2019$156.651177799$2.97 B$16.33 B
08/01/2019$149.132147622$2.37 B$15.55 B
09/01/2019$153.161514419$2.44 B$15.97 B
10/01/2019$152.055453262$2.32 B$15.86 B
11/01/2019$128.434873403$3.53 B$13.40 B
12/01/2019$128.402249473$2.58 B$13.40 B
13/01/2019$125.861557386$2.09 B$13.13 B
14/01/2019$118.414688443$2.34 B$12.36 B
15/01/2019$128.865222101$2.75 B$13.45 B
16/01/2019$122.519026808$2.89 B$12.79 B
17/01/2019$122.474240905$2.68 B$12.79 B
18/01/2019$123.314622475$2.45 B$12.88 B
19/01/2019$121.713694104$2.29 B$12.71 B
20/01/2019$124.83071607$2.98 B$13.04 B
21/01/2019$117.485021625$2.66 B$12.28 B
22/01/2019$117.51065304$2.39 B$12.28 B
23/01/2019$118.997283027$2.42 B$12.44 B
24/01/2019$116.597634888$2.54 B$12.19 B
25/01/2019$117.447445276$2.28 B$12.28 B
26/01/2019$116.645124636$2.51 B$12.20 B
27/01/2019$116.114507487$2.43 B$12.14 B
28/01/2019$109.924059452$2.93 B$11.50 B
29/01/2019$105.633506606$3.12 B$11.05 B
30/01/2019$106.460212233$2.82 B$11.14 B
31/01/2019$109.294842786$2.88 B$11.44 B
01/02/2019$105.514796893$2.82 B$11.04 B
02/02/2019$107.627140831$2.42 B$11.27 B
03/02/2019$110.184799156$2.36 B$11.54 B
04/02/2019$107.847567839$2.44 B$11.29 B
05/02/2019$107.521285153$2.50 B$11.26 B
06/02/2019$103.602563408$2.55 B$10.85 B
07/02/2019$105.381914729$2.36 B$11.04 B
08/02/2019$104.955700561$2.29 B$11.00 B
09/02/2019$118.790724022$3.63 B$12.45 B
10/02/2019$119.467595962$2.77 B$12.52 B
11/02/2019$120.800983296$3.22 B$12.66 B
12/02/2019$120.608658216$3.06 B$12.64 B
13/02/2019$123.045597647$3.07 B$12.90 B
14/02/2019$123.729543299$3.41 B$12.97 B
15/02/2019$122.919158193$3.09 B$12.89 B
16/02/2019$123.108531376$3.02 B$12.91 B
17/02/2019$123.243579616$2.84 B$12.93 B
18/02/2019$137.341695885$4.83 B$14.41 B
19/02/2019$148.121454379$5.29 B$15.54 B
20/02/2019$143.854231458$4.72 B$15.09 B
20/02/2019$147.564037649$4.56 B$15.49 B
21/02/2019$147.331817562$4.42 B$15.46 B

Twitter News Feed

We've shown clips, but what does an end-to-end integration of Indra look like in action?

Includes deposits, withdrawals, in-channel swaps, and free, instant payments.
🚀

Zether (by @benediktbuenz, Dan Bohen et al.) is the first privacy mechanism built specifically for Ethereum, i.e. account-based smart contract platforms.

Hides both sender/recipient and the amount.

No changes to Ethereum required. Practical today. 👌

https://t.co/U9QEDzouCV

1/ Here comes a thread to give a high-level overview of Ethereum 2.0, and its first phase, the Beacon Chain.
#ethereum #eth2 #beaconchain

The phrase "Q1 2019 Beacon Chain Testnet" has been thrown around lately.

A testnet can have multiple different qualities and we seek to explore what to expect in Q1. 1/n https://t.co/m0D6tCnQf5

So happy to finally present our solution to access Ethereum blockchain data via SQL! It’s real-time, super fast and smart contract events are human readable. Check out our blog post and start your queries: https://t.co/4BFOMzG5qH @stefanobernardi @yanroux @evan_van_ness

Load More...

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0