ETH
Ethereum
$1,053
2022 Jul 04 07:56:56
| Today: Open | Today's high | Today's low |
|---|---|---|
| $1,072.94 | $1,075.08 | $1,046.98 |
Market Cap
$127,845,000,000
Volume (24h)
$209,476,000
Circulating Supply
121,404,000 ETH
ETH/TRY
ETH/EUR
ETH/GBP
ETH/JPY
ETH/INR
ETH/RUB
-Select Range-
| MTS | OPEN | CLOSE | HIGH | LOW | VOLUME |
|---|---|---|---|---|---|
| Jul 4, 2022 | 1072.95 | 1044.55 | 1075.08 | 1043.99 | 74752759 |
| Jul 3, 2022 | 1065.69 | 1072.95 | 1085.63 | 1040.16 | 219767134.55 |
| Jul 2, 2022 | 1058.01 | 1065.69 | 1077.18 | 1027.1 | 246197859.38 |
| Jul 1, 2022 | 1069.53 | 1058.01 | 1108.86 | 1032.22 | 616888042.78 |
| Jun 30, 2022 | 1098.71 | 1069.53 | 1105.36 | 999.01 | 661034598.9 |
| Jun 29, 2022 | 1142.41 | 1098.71 | 1154.69 | 1086.31 | 547508525.24 |
| Jun 28, 2022 | 1190.73 | 1142.41 | 1235.14 | 1135.32 | 516154549.5 |
| Jun 27, 2022 | 1198.25 | 1190.73 | 1237.14 | 1174.01 | 409609422.41 |
| Jun 26, 2022 | 1241 | 1198.25 | 1279.04 | 1194.9 | 459617043.48 |
| Jun 25, 2022 | 1224.12 | 1241 | 1254.84 | 1179.17 | 348238056.74 |
| Jun 24, 2022 | 1143.46 | 1224.12 | 1244.33 | 1131.25 | 622847139.93 |
| Jun 23, 2022 | 1048.3 | 1143.46 | 1152.53 | 1044.07 | 500226767.62 |
| Jun 22, 2022 | 1124.71 | 1048.3 | 1125.84 | 1043.02 | 517637610.39 |
| Jun 21, 2022 | 1126.99 | 1124.71 | 1191.51 | 1108.44 | 619164299.73 |
| Jun 20, 2022 | 1127.03 | 1126.99 | 1166.85 | 1051.76 | 617555699.32 |
| Jun 19, 2022 | 994.41 | 1127.03 | 1155.62 | 934.96 | 776365310.03 |
| Jun 18, 2022 | 1085.21 | 994.41 | 1096.22 | 883.48 | 1080808875.04 |
| Jun 17, 2022 | 1067.1 | 1085.21 | 1116.32 | 1050.3 | 585011689.72 |
| Jun 16, 2022 | 1236.89 | 1067.1 | 1255.9 | 1050.94 | 807377734.26 |
| Jun 15, 2022 | 1206.94 | 1236.89 | 1244.06 | 1014.07 | 1698606699.32 |
| Jun 14, 2022 | 1209.12 | 1206.94 | 1264.08 | 1075.44 | 1519007309.93 |
| Jun 13, 2022 | 1434.02 | 1209.12 | 1452.8 | 1165.61 | 2275582645.63 |
| Jun 12, 2022 | 1530.28 | 1434.02 | 1544.55 | 1426.49 | 825779676.24 |
| Jun 11, 2022 | 1661.1 | 1530.28 | 1680.39 | 1500.36 | 854773704.94 |
| Jun 10, 2022 | 1787.71 | 1661.1 | 1802.8 | 1654.64 | 687937104.94 |
| Jun 9, 2022 | 1791.03 | 1787.71 | 1831.74 | 1776.37 | 357443811.84 |
| Jun 8, 2022 | 1812.7 | 1791.03 | 1836.67 | 1765.24 | 508526918.8 |
| Jun 7, 2022 | 1858.56 | 1812.7 | 1872.07 | 1725.54 | 705364504.92 |
| Jun 6, 2022 | 1804.7 | 1858.56 | 1918.1 | 1803.59 | 600246125.39 |
| Jun 5, 2022 | 1803.65 | 1804.7 | 1828.49 | 1771.7 | 208010346.16 |
| Jun 4, 2022 | 1773.59 | 1803.65 | 1814.31 | 1747.45 | 225646408.54 |