Ethereum nåværende pris er $601.15 med en markedsverdi på $59.49B. Prisen er -1.11% down / siste 24 timene.


  • ETH
    Ethereum(ETH)
  • Price
    $601.15
  • 1h %
    0.67%
  • 24h %
    -1.11%
  • 7d %
    18.13%
  • Market Cap
    $59.49B
  • Volume
    $2.54B
  • Available Supply
    98.97M ETH
  • Rank
    2


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

Date Price Volume Market Cap
21/04/2017 $48.6209 $42.22M $4.42B
22/04/2017 $48.5433 $41.12M $4.42B
23/04/2017 $48.313 $36.81M $4.40B
24/04/2017 $49.8071 $54.97M $4.53B
25/04/2017 $49.8912 $37.77M $4.54B
26/04/2017 $53.2367 $97.04M $4.85B
27/04/2017 $60.5786 $224.26M $5.52B
28/04/2017 $67.422 $316.80M $6.14B
29/04/2017 $70.0597 $209.88M $6.39B
30/04/2017 $76.694 $199.19M $6.99B
01/05/2017 $76.3736 $383.47M $6.97B
02/05/2017 $78.3802 $211.95M $7.15B
03/05/2017 $78.4333 $142.30M $7.16B
04/05/2017 $89.9738 $290.26M $8.22B
05/05/2017 $93.5246 $385.17M $8.54B
06/05/2017 $95.2693 $152.21M $8.70B
07/05/2017 $95.9276 $140.91M $8.77B
08/05/2017 $90.7591 $264.00M $8.30B
09/05/2017 $90.2658 $323.30M $8.26B
10/05/2017 $86.0474 $146.71M $7.87B
11/05/2017 $89.5588 $134.49M $8.20B
12/05/2017 $89.5326 $140.53M $8.20B
13/05/2017 $89.6976 $96.90M $8.21B
14/05/2017 $90.7173 $67.95M $8.31B
15/05/2017 $91.8733 $162.93M $8.42B
16/05/2017 $90.6527 $149.42M $8.31B
17/05/2017 $89.2216 $186.47M $8.18B
18/05/2017 $96.2207 $189.27M $8.83B
19/05/2017 $125.054 $517.06M $11.47B
20/05/2017 $130.166 $437.08M $11.95B
21/05/2017 $150.048 $505.87M $13.78B
22/05/2017 $178.902 $1.13B $16.43B
23/05/2017 $179.401 $660.41M $16.48B
24/05/2017 $191.623 $542.54M $17.61B
25/05/2017 $186.927 $1.02B $17.18B
26/05/2017 $168.386 $776.94M $15.48B
27/05/2017 $150.709 $1.23B $13.86B
28/05/2017 $165.283 $714.96M $15.21B
29/05/2017 $194.526 $604.46M $17.90B
30/05/2017 $219.747 $1.36B $20.23B
31/05/2017 $229.336 $1.57B $21.12B
01/06/2017 $221.863 $820.93M $20.44B
02/06/2017 $222.143 $470.66M $20.47B
03/06/2017 $222.922 $433.44M $20.55B
04/06/2017 $248.438 $739.55M $22.91B
05/06/2017 $247.847 $451.83M $22.86B
06/06/2017 $260.917 $724.46M $24.07B
07/06/2017 $258.851 $439.55M $23.89B
08/06/2017 $260.89 $415.45M $24.09B
09/06/2017 $278.053 $506.05M $25.68B
10/06/2017 $331.718 $1.39B $30.64B
11/06/2017 $343.915 $1.60B $31.78B
12/06/2017 $386.889 $2.72B $35.76B
13/06/2017 $397.004 $1.82B $36.71B
14/06/2017 $362.372 $1.12B $33.51B
15/06/2017 $350.516 $2.44B $32.43B
16/06/2017 $370.157 $1.23B $34.26B
17/06/2017 $377.081 $868.61M $34.91B
18/06/2017 $371.06 $928.73M $34.36B
19/06/2017 $370.308 $678.25M $34.30B
20/06/2017 $356.588 $995.08M $33.04B
21/06/2017 $321.885 $1.30B $29.83B
22/06/2017 $332.588 $1.01B $30.83B
23/06/2017 $342.864 $624.23M $31.80B
24/06/2017 $328.424 $660.75M $30.47B
25/06/2017 $289.02 $961.62M $26.82B
27/06/2017 $267.327 $2.06B $24.81B
28/06/2017 $309.397 $2.20B $28.73B
29/06/2017 $315.082 $1.81B $29.27B
30/06/2017 $303.799 $965.73M $28.23B
01/07/2017 $272.546 $1.12B $25.33B
02/07/2017 $284.359 $1.06B $26.44B
03/07/2017 $286.064 $1.02B $26.60B
04/07/2017 $276.337 $676.61M $25.71B
05/07/2017 $272.682 $787.06M $25.37B
06/07/2017 $268.577 $678.88M $25.00B
07/07/2017 $252.833 $631.27M $23.53B
08/07/2017 $245.468 $785.71M $22.86B
09/07/2017 $244.154 $532.38M $22.75B
10/07/2017 $222.327 $666.00M $20.72B
11/07/2017 $198.644 $1.61B $18.52B
13/07/2017 $227.338 $1.24B $21.20B
14/07/2017 $203.383 $788.83M $18.97B
15/07/2017 $193.121 $712.31M $18.02B
16/07/2017 $171.119 $867.13M $15.97B
17/07/2017 $167.269 $1.64B $15.61B
18/07/2017 $186.895 $1.62B $17.45B
19/07/2017 $215.78 $2.59B $20.15B
20/07/2017 $216.374 $2.48B $20.21B
21/07/2017 $227.177 $2.05B $21.23B
22/07/2017 $223.225 $947.34M $20.86B
23/07/2017 $229.003 $610.66M $21.41B
24/07/2017 $226.976 $604.11M $21.22B
25/07/2017 $224.092 $435.51M $20.96B
26/07/2017 $203.771 $1.14B $19.06B
27/07/2017 $203.788 $658.21M $19.07B
28/07/2017 $203.566 $397.04M $19.05B
29/07/2017 $188.126 $561.90M $17.61B
30/07/2017 $202.211 $873.62M $18.94B
31/07/2017 $197.165 $523.61M $18.47B
01/08/2017 $209.652 $696.97M $19.64B
02/08/2017 $226.121 $1.48B $21.19B
03/08/2017 $220.553 $572.94M $20.68B
04/08/2017 $227.031 $605.28M $21.29B
05/08/2017 $222.734 $506.30M $20.89B
06/08/2017 $264.018 $1.67B $24.77B
07/08/2017 $261.646 $1.25B $24.55B
08/08/2017 $269.656 $865.58M $25.31B
09/08/2017 $313.425 $1.93B $29.42B
10/08/2017 $292.569 $2.27B $27.47B
11/08/2017 $300.009 $1.10B $28.18B
12/08/2017 $313.062 $1.11B $29.41B
13/08/2017 $300.978 $1.20B $28.28B
14/08/2017 $305.224 $1.14B $28.69B
15/08/2017 $295.285 $849.20M $27.76B
16/08/2017 $290.016 $1.01B $27.27B
17/08/2017 $302.362 $950.64M $28.44B
18/08/2017 $301.961 $958.51M $28.41B
19/08/2017 $299.725 $878.23M $28.20B
20/08/2017 $294.556 $859.85M $27.72B
21/08/2017 $297.302 $573.93M $27.99B
22/08/2017 $315.298 $2.56B $29.66B
23/08/2017 $316.282 $1.16B $29.79B
24/08/2017 $318.747 $804.74M $29.99B
25/08/2017 $327.69 $713.53M $30.83B
26/08/2017 $327.966 $732.93M $30.91B
27/08/2017 $336.556 $541.25M $31.73B
28/08/2017 $350.742 $716.61M $33.07B
29/08/2017 $348.633 $751.69M $32.88B
30/08/2017 $372.649 $1.26B $35.15B
31/08/2017 $377.683 $1.31B $35.63B
01/09/2017 $388.885 $740.54M $36.69B
02/09/2017 $383.015 $898.86M $36.15B
03/09/2017 $350.583 $1.44B $33.09B
04/09/2017 $340.967 $907.25M $32.19B
05/09/2017 $277.297 $2.01B $26.19B
06/09/2017 $326.202 $1.45B $30.81B
07/09/2017 $324.126 $949.88M $30.62B
08/09/2017 $325.88 $611.41M $30.79B
09/09/2017 $290.567 $1.13B $27.46B
10/09/2017 $285.775 $479.21M $27.01B
11/09/2017 $295.291 $750.33M $27.92B
12/09/2017 $300.837 $547.65M $28.45B
13/09/2017 $282.147 $863.42M $26.69B
14/09/2017 $272.71 $765.67M $25.80B
15/09/2017 $224.276 $1.44B $21.22B
16/09/2017 $262.544 $1.87B $24.85B
17/09/2017 $241.419 $607.22M $22.85B
18/09/2017 $280.422 $748.42M $26.55B
19/09/2017 $278.982 $908.15M $26.42B
20/09/2017 $278.432 $554.04M $26.37B
21/09/2017 $281.367 $404.32M $26.66B
22/09/2017 $267.464 $649.09M $25.35B
23/09/2017 $267.787 $385.39M $25.38B
24/09/2017 $283.82 $612.39M $26.90B
25/09/2017 $287.319 $461.24M $27.24B
26/09/2017 $289.707 $455.21M $27.47B
27/09/2017 $289.466 $332.17M $27.45B
28/09/2017 $306.322 $607.69M $29.06B
29/09/2017 $281.071 $560.14M $26.66B
30/09/2017 $297.134 $401.46M $28.19B
01/10/2017 $297.906 $335.48M $28.27B
02/10/2017 $300.666 $315.58M $28.54B
03/10/2017 $298.009 $306.77M $28.29B
04/10/2017 $294.379 $306.29M $27.95B
05/10/2017 $289.261 $279.43M $27.47B
06/10/2017 $296.344 $224.17M $28.14B
07/10/2017 $309.486 $405.42M $29.40B
08/10/2017 $310.562 $265.57M $29.50B
09/10/2017 $306.595 $349.49M $29.13B
10/10/2017 $298.271 $537.84M $28.35B
11/10/2017 $302.023 $332.14M $28.71B
12/10/2017 $308.316 $294.43M $29.31B
13/10/2017 $317.584 $752.51M $30.20B
14/10/2017 $340.776 $1.12B $32.41B
15/10/2017 $341.061 $542.31M $32.44B
16/10/2017 $341.105 $707.55M $32.45B
17/10/2017 $326.604 $590.01M $31.07B
18/10/2017 $314.829 $535.75M $29.96B
19/10/2017 $313.036 $566.53M $29.80B
20/10/2017 $307.741 $320.08M $29.30B
21/10/2017 $299.944 $445.23M $28.56B
22/10/2017 $296.774 $392.93M $28.27B
23/10/2017 $292.551 $293.57M $27.87B
24/10/2017 $305.983 $777.22M $29.16B
25/10/2017 $295.395 $460.94M $28.15B
26/10/2017 $298.81 $272.06M $28.48B
27/10/2017 $298.222 $271.53M $28.43B
28/10/2017 $295.876 $251.23M $28.22B
29/10/2017 $297.703 $272.03M $28.40B
30/10/2017 $308.427 $585.92M $29.43B
31/10/2017 $310 $318.03M $29.58B
01/11/2017 $303.596 $373.30M $28.98B
02/11/2017 $287.417 $712.70M $27.44B
03/11/2017 $290.407 $803.54M $27.73B
04/11/2017 $298.927 $611.94M $28.55B
05/11/2017 $300.249 $340.90M $28.68B
06/11/2017 $294.316 $374.84M $28.12B
07/11/2017 $300.204 $585.97M $28.69B
08/11/2017 $297.502 $567.24M $28.44B
09/11/2017 $313.742 $1.01B $30.00B
10/11/2017 $319.879 $866.61M $30.59B
11/11/2017 $303.196 $895.31M $29.00B
12/11/2017 $308.733 $999.02M $29.54B
13/11/2017 $315.997 $1.74B $30.24B
14/11/2017 $318.757 $850.12M $30.51B
15/11/2017 $338.616 $1.08B $32.42B
16/11/2017 $329.72 $630.20M $31.57B
17/11/2017 $330.834 $832.93M $31.69B
18/11/2017 $329.069 $615.58M $31.52B
19/11/2017 $348.823 $623.23M $33.42B
20/11/2017 $357.847 $1.21B $34.29B
21/11/2017 $355.844 $987.96M $34.11B
22/11/2017 $363.98 $704.15M $34.90B
23/11/2017 $382.813 $940.64M $36.71B
24/11/2017 $411.87 $1.91B $39.51B
25/11/2017 $474.779 $2.46B $45.55B
26/11/2017 $459.781 $1.22B $44.12B
27/11/2017 $484.283 $1.23B $46.48B
28/11/2017 $481.088 $1.37B $46.18B
29/11/2017 $480.641 $1.62B $46.15B
30/11/2017 $452.654 $2.73B $43.47B
01/12/2017 $434.559 $1.64B $41.74B
02/12/2017 $463.511 $1.30B $44.53B
03/12/2017 $465.941 $803.30M $44.78B
04/12/2017 $467.654 $1.03B $44.95B
05/12/2017 $467.634 $1.06B $44.96B
06/12/2017 $447.026 $1.44B $42.99B
07/12/2017 $434.883 $2.06B $41.83B
08/12/2017 $428.347 $2.18B $41.21B
09/12/2017 $489.056 $2.21B $47.06B
10/12/2017 $437.831 $1.83B $42.14B
11/12/2017 $463.679 $1.38B $44.64B
12/12/2017 $533.379 $2.61B $51.36B
13/12/2017 $629.252 $4.60B $60.60B
14/12/2017 $728.793 $4.69B $70.20B
15/12/2017 $662.468 $3.72B $63.83B
16/12/2017 $705.18 $2.33B $67.96B
17/12/2017 $728.171 $2.32B $70.19B
18/12/2017 $714.131 $2.01B $68.85B
19/12/2017 $832.225 $3.65B $80.25B
20/12/2017 $798.677 $4.10B $77.03B
21/12/2017 $874.79 $3.71B $84.39B
22/12/2017 $719.732 $3.69B $69.45B
23/12/2017 $706.867 $4.45B $68.22B
24/12/2017 $691.111 $2.40B $66.72B
25/12/2017 $749.214 $2.59B $72.34B
26/12/2017 $769.3 $2.37B $74.29B
27/12/2017 $783.883 $2.00B $75.72B
28/12/2017 $715.631 $2.22B $69.14B
29/12/2017 $757.854 $2.45B $73.24B
30/12/2017 $706.882 $2.97B $68.32B
31/12/2017 $726.664 $2.93B $70.25B
01/01/2018 $765.91 $2.46B $74.06B
02/01/2018 $868.742 $4.61B $84.02B
03/01/2018 $895.975 $4.77B $86.67B
04/01/2018 $952.508 $5.19B $92.16B
05/01/2018 $1047.59 $7.30B $101.38B
06/01/2018 $1021.59 $6.22B $98.89B
07/01/2018 $1113.79 $4.91B $107.84B
08/01/2018 $1220.49 $6.90B $118.20B
09/01/2018 $1190.14 $7.71B $115.28B
10/01/2018 $1369.78 $9.32B $132.71B
11/01/2018 $1206.46 $8.78B $116.91B
12/01/2018 $1221.06 $6.41B $118.35B
13/01/2018 $1309.62 $5.22B $126.96B
14/01/2018 $1346.66 $5.44B $130.58B
15/01/2018 $1344.22 $4.71B $130.37B
16/01/2018 $1244.04 $4.99B $120.68B
17/01/2018 $971.783 $8.43B $94.29B
18/01/2018 $987.081 $8.05B $95.80B
19/01/2018 $1035.86 $5.30B $100.55B
20/01/2018 $1116.5 $4.37B $108.40B
21/01/2018 $1099.96 $3.52B $106.82B
22/01/2018 $1057.23 $3.19B $102.69B
23/01/2018 $958.688 $3.79B $93.14B
24/01/2018 $980.206 $3.39B $95.25B
25/01/2018 $1096.37 $4.51B $106.56B
26/01/2018 $1069.02 $3.75B $103.93B
27/01/2018 $1070.01 $3.53B $104.04B
28/01/2018 $1166.44 $3.39B $113.44B
29/01/2018 $1222.04 $5.43B $118.88B
30/01/2018 $1170.83 $3.46B $113.92B
31/01/2018 $1070.95 $4.39B $104.22B
01/02/2018 $1157.44 $3.71B $112.66B
02/02/2018 $939.932 $5.22B $91.51B
03/02/2018 $869.288 $5.91B $84.65B
04/02/2018 $957.938 $3.02B $93.30B
05/02/2018 $851.794 $3.23B $82.98B
06/02/2018 $597.791 $4.69B $58.25B
07/02/2018 $738.449 $5.30B $71.97B
08/02/2018 $806.196 $4.22B $78.59B
09/02/2018 $801.921 $3.35B $78.19B
10/02/2018 $906.757 $3.09B $88.43B
11/02/2018 $809.512 $2.73B $78.96B
12/02/2018 $845.477 $2.41B $82.49B
13/02/2018 $842.546 $2.18B $82.22B
14/02/2018 $870.378 $2.14B $84.95B
15/02/2018 $941.912 $2.99B $91.95B
16/02/2018 $935.542 $2.84B $91.35B
17/02/2018 $967.946 $2.39B $94.53B
18/02/2018 $938.302 $2.62B $91.66B
19/02/2018 $931.005 $2.30B $90.96B
20/02/2018 $953.653 $2.26B $93.20B
21/02/2018 $891.157 $2.75B $87.11B
22/02/2018 $875.578 $2.33B $85.60B
23/02/2018 $839.824 $2.34B $82.13B
24/02/2018 $846.272 $2.20B $82.77B
25/02/2018 $852.766 $1.78B $83.43B
26/02/2018 $844.463 $1.65B $82.63B
27/02/2018 $880.747 $2.12B $86.20B
28/02/2018 $874.435 $2.12B $85.60B
01/03/2018 $864.95 $1.87B $84.69B
02/03/2018 $872.859 $1.99B $85.48B
03/03/2018 $862.739 $1.82B $84.51B
04/03/2018 $842.555 $1.64B $82.55B
05/03/2018 $867.15 $1.73B $84.98B
06/03/2018 $849.023 $1.90B $83.22B
07/03/2018 $789.428 $1.90B $77.39B
08/03/2018 $759.26 $2.24B $74.45B
09/03/2018 $676.211 $2.09B $66.32B
10/03/2018 $736.188 $1.95B $72.22B
11/03/2018 $695.799 $1.46B $68.27B
12/03/2018 $726.069 $1.53B $71.25B
13/03/2018 $698.41 $1.77B $68.55B
14/03/2018 $691.806 $1.41B $67.92B
15/03/2018 $592.323 $2.04B $58.17B
16/03/2018 $611.969 $1.52B $60.11B
17/03/2018 $600.757 $1.34B $59.02B
18/03/2018 $522.279 $1.50B $51.32B
19/03/2018 $549.045 $2.70B $53.96B
20/03/2018 $528.357 $1.96B $51.94B
21/03/2018 $574.261 $1.86B $56.46B
22/03/2018 $565.641 $1.60B $55.63B
23/03/2018 $524.005 $1.63B $51.54B
24/03/2018 $541.845 $1.43B $53.31B
25/03/2018 $523.172 $1.19B $51.48B
26/03/2018 $517.826 $1.21B $50.97B
27/03/2018 $464.212 $1.81B $45.70B
28/03/2018 $456.446 $1.56B $44.94B
29/03/2018 $416.441 $1.50B $41.01B
30/03/2018 $404.386 $2.31B $39.83B
31/03/2018 $395.532 $1.60B $38.97B
01/04/2018 $378.858 $1.09B $37.33B
02/04/2018 $388.414 $1.29B $38.28B
03/04/2018 $401.077 $1.24B $39.54B
04/04/2018 $406.878 $1.26B $40.12B
05/04/2018 $381.008 $1.37B $37.58B
06/04/2018 $368.063 $1.10B $36.31B
07/04/2018 $382.321 $931.19M $37.72B
08/04/2018 $390.056 $924.71M $38.49B
09/04/2018 $425.005 $1.22B $41.95B
10/04/2018 $396.756 $1.31B $39.17B
11/04/2018 $416.091 $1.28B $41.09B
12/04/2018 $422.992 $1.58B $41.78B
13/04/2018 $512.711 $2.74B $50.65B
14/04/2018 $512.024 $2.22B $50.59B
15/04/2018 $509.78 $1.56B $50.38B
16/04/2018 $513.447 $1.75B $50.75B
17/04/2018 $514.239 $1.70B $50.84B
18/04/2018 $514.809 $1.73B $50.91B
19/04/2018 $529.965 $1.98B $52.42B
20/04/2018 $575.514 $2.48B $56.94B
21/04/2018 $607.262 $2.64B $60.09B
21/04/2018 $601.375 $2.78B $59.51B
22/04/2018 $598.455 $2.53B $59.23B

Twitter News Feed

[custom-twitter-feeds hashtag="#ETH"]

Submit Your Reviews