| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|
| Date |
|---|
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
|
Nov 17, 2019
|
183.35
|
188.19
|
182.34
|
185.12
|
7,364,325,471
|
20,102,654,601
|
|
Nov 16, 2019
|
180.50
|
184.16
|
179.99
|
183.35
|
6,789,888,120
|
19,908,020,821
|
|
Nov 15, 2019
|
186.06
|
186.25
|
179.38
|
180.52
|
8,815,678,477
|
19,598,770,324
|
|
Nov 14, 2019
|
188.27
|
188.63
|
184.99
|
186.00
|
7,872,664,470
|
20,191,206,220
|
|
Nov 13, 2019
|
186.94
|
189.33
|
185.94
|
188.26
|
7,343,173,596
|
20,434,064,781
|
|
Nov 12, 2019
|
185.56
|
187.95
|
184.19
|
186.84
|
7,792,186,666
|
20,278,071,676
|
|
Nov 11, 2019
|
189.50
|
190.34
|
185.09
|
185.49
|
7,877,424,106
|
20,128,792,760
|
|
Nov 10, 2019
|
184.94
|
190.92
|
184.69
|
189.48
|
8,752,784,211
|
20,559,121,065
|
|
Nov 09, 2019
|
184.31
|
185.84
|
183.90
|
185.03
|
7,277,418,704
|
20,074,095,541
|
|
Nov 08, 2019
|
187.92
|
188.82
|
182.54
|
184.21
|
9,176,780,911
|
19,983,058,356
|
|
Nov 07, 2019
|
191.50
|
191.86
|
186.57
|
187.98
|
9,081,247,799
|
20,389,037,934
|
|
Nov 06, 2019
|
189.11
|
193.55
|
188.67
|
191.59
|
10,156,458,684
|
20,778,894,603
|
|
Nov 05, 2019
|
186.31
|
191.26
|
184.33
|
189.30
|
10,024,177,342
|
20,528,094,420
|
|
Nov 04, 2019
|
182.32
|
188.02
|
181.82
|
186.36
|
10,551,917,945
|
20,205,859,402
|
|
Nov 03, 2019
|
183.99
|
185.02
|
179.82
|
182.43
|
8,760,247,744
|
19,777,347,724
|
|
Nov 02, 2019
|
184.02
|
185.71
|
182.80
|
183.93
|
8,087,991,830
|
19,937,622,287
|
|
Nov 01, 2019
|
183.80
|
185.06
|
181.09
|
183.97
|
9,145,611,130
|
19,940,014,311
|
|
Oct 31, 2019
|
184.80
|
188.75
|
180.07
|
183.97
|
9,607,939,606
|
19,937,256,794
|
|
Oct 30, 2019
|
190.34
|
191.11
|
181.55
|
184.69
|
10,484,902,804
|
20,013,431,227
|
|
Oct 29, 2019
|
182.67
|
191.85
|
182.36
|
190.34
|
10,622,761,958
|
20,623,205,054
|
|
Oct 28, 2019
|
184.40
|
187.88
|
180.25
|
182.66
|
10,406,734,124
|
19,788,729,316
|
|
Oct 27, 2019
|
179.93
|
188.16
|
177.68
|
184.24
|
10,815,941,952
|
19,957,408,085
|
|
Oct 26, 2019
|
181.67
|
195.94
|
176.13
|
179.84
|
13,831,784,986
|
19,477,741,705
|
|
Oct 25, 2019
|
162.19
|
183.00
|
161.97
|
181.52
|
10,358,594,018
|
19,658,140,299
|
|
Oct 24, 2019
|
162.51
|
164.15
|
160.89
|
162.17
|
7,300,917,537
|
17,560,021,218
|
|
Oct 23, 2019
|
172.26
|
172.42
|
157.46
|
162.40
|
9,624,925,919
|
17,583,244,177
|
|
Oct 22, 2019
|
174.91
|
175.65
|
172.27
|
172.30
|
6,990,951,966
|
18,652,588,580
|
|
Oct 21, 2019
|
175.52
|
177.74
|
173.29
|
174.92
|
6,815,820,627
|
18,933,882,640
|
|
Oct 20, 2019
|
172.97
|
176.72
|
171.21
|
175.53
|
6,801,091,120
|
18,997,957,789
|
|
Oct 19, 2019
|
173.65
|
175.61
|
172.22
|
172.91
|
6,551,453,871
|
18,711,940,303
|
|
Oct 18, 2019
|
177.99
|
178.18
|
171.01
|
173.62
|
7,566,257,807
|
18,786,275,035
|
Ethereum (ETH) is a smart contract platform that enables developers to build decentralized applications (dapps) conceptualized by Vitalik Buterin in 2013. ETH is the native currency for the Ethereum platform and also works as the transaction fees to miners on the Ethereum network.
Ethereum is the pioneer for blockchain based smart contracts. When running on the blockchain a smart contract becomes like a self-operating computer program that automatically executes when specific conditions are met. On the blockchain, smart contracts allow for code to be run exactly as programmed without any possibility of downtime, censorship, fraud or third-party interference. It can facilitate the exchange of money, content, property, shares, or anything of value. The Ethereum network went live on July 30th, 2015 with 72 million Ethereum premined.
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|
| Date |
|---|
| Date | Open* | High | Low | Close** | Volume | Market Cap |
|---|---|---|---|---|---|---|
|
Nov 17, 2019
|
183.35
|
188.19
|
182.34
|
185.12
|
7,364,325,471
|
20,102,654,601
|
|
Nov 16, 2019
|
180.50
|
184.16
|
179.99
|
183.35
|
6,789,888,120
|
19,908,020,821
|
|
Nov 15, 2019
|
186.06
|
186.25
|
179.38
|
180.52
|
8,815,678,477
|
19,598,770,324
|
|
Nov 14, 2019
|
188.27
|
188.63
|
184.99
|
186.00
|
7,872,664,470
|
20,191,206,220
|
|
Nov 13, 2019
|
186.94
|
189.33
|
185.94
|
188.26
|
7,343,173,596
|
20,434,064,781
|
|
Nov 12, 2019
|
185.56
|
187.95
|
184.19
|
186.84
|
7,792,186,666
|
20,278,071,676
|
|
Nov 11, 2019
|
189.50
|
190.34
|
185.09
|
185.49
|
7,877,424,106
|
20,128,792,760
|
|
Nov 10, 2019
|
184.94
|
190.92
|
184.69
|
189.48
|
8,752,784,211
|
20,559,121,065
|
|
Nov 09, 2019
|
184.31
|
185.84
|
183.90
|
185.03
|
7,277,418,704
|
20,074,095,541
|
|
Nov 08, 2019
|
187.92
|
188.82
|
182.54
|
184.21
|
9,176,780,911
|
19,983,058,356
|
|
Nov 07, 2019
|
191.50
|
191.86
|
186.57
|
187.98
|
9,081,247,799
|
20,389,037,934
|
|
Nov 06, 2019
|
189.11
|
193.55
|
188.67
|
191.59
|
10,156,458,684
|
20,778,894,603
|
|
Nov 05, 2019
|
186.31
|
191.26
|
184.33
|
189.30
|
10,024,177,342
|
20,528,094,420
|
|
Nov 04, 2019
|
182.32
|
188.02
|
181.82
|
186.36
|
10,551,917,945
|
20,205,859,402
|
|
Nov 03, 2019
|
183.99
|
185.02
|
179.82
|
182.43
|
8,760,247,744
|
19,777,347,724
|
|
Nov 02, 2019
|
184.02
|
185.71
|
182.80
|
183.93
|
8,087,991,830
|
19,937,622,287
|
|
Nov 01, 2019
|
183.80
|
185.06
|
181.09
|
183.97
|
9,145,611,130
|
19,940,014,311
|
|
Oct 31, 2019
|
184.80
|
188.75
|
180.07
|
183.97
|
9,607,939,606
|
19,937,256,794
|
|
Oct 30, 2019
|
190.34
|
191.11
|
181.55
|
184.69
|
10,484,902,804
|
20,013,431,227
|
|
Oct 29, 2019
|
182.67
|
191.85
|
182.36
|
190.34
|
10,622,761,958
|
20,623,205,054
|
|
Oct 28, 2019
|
184.40
|
187.88
|
180.25
|
182.66
|
10,406,734,124
|
19,788,729,316
|
|
Oct 27, 2019
|
179.93
|
188.16
|
177.68
|
184.24
|
10,815,941,952
|
19,957,408,085
|
|
Oct 26, 2019
|
181.67
|
195.94
|
176.13
|
179.84
|
13,831,784,986
|
19,477,741,705
|
|
Oct 25, 2019
|
162.19
|
183.00
|
161.97
|
181.52
|
10,358,594,018
|
19,658,140,299
|
|
Oct 24, 2019
|
162.51
|
164.15
|
160.89
|
162.17
|
7,300,917,537
|
17,560,021,218
|
|
Oct 23, 2019
|
172.26
|
172.42
|
157.46
|
162.40
|
9,624,925,919
|
17,583,244,177
|
|
Oct 22, 2019
|
174.91
|
175.65
|
172.27
|
172.30
|
6,990,951,966
|
18,652,588,580
|
|
Oct 21, 2019
|
175.52
|
177.74
|
173.29
|
174.92
|
6,815,820,627
|
18,933,882,640
|
|
Oct 20, 2019
|
172.97
|
176.72
|
171.21
|
175.53
|
6,801,091,120
|
18,997,957,789
|
|
Oct 19, 2019
|
173.65
|
175.61
|
172.22
|
172.91
|
6,551,453,871
|
18,711,940,303
|
|
Oct 18, 2019
|
177.99
|
178.18
|
171.01
|
173.62
|
7,566,257,807
|
18,786,275,035
|
Ethereum (ETH) is a smart contract platform that enables developers to build decentralized applications (dapps) conceptualized by Vitalik Buterin in 2013. ETH is the native currency for the Ethereum platform and also works as the transaction fees to miners on the Ethereum network.
Ethereum is the pioneer for blockchain based smart contracts. When running on the blockchain a smart contract becomes like a self-operating computer program that automatically executes when specific conditions are met. On the blockchain, smart contracts allow for code to be run exactly as programmed without any possibility of downtime, censorship, fraud or third-party interference. It can facilitate the exchange of money, content, property, shares, or anything of value. The Ethereum network went live on July 30th, 2015 with 72 million Ethereum premined.