Warning: file_get_contents(https://api.coinmarketcap.com/v1/ticker/ethereum): failed to open stream: HTTP request failed! HTTP/1.1 429 Too Many Requests in /var/www/cryptotoolskit.com/application/controllers/index_controller.php on line 1022
Could not get current price Market Cap
Customize table
Date Open Close Low High Volume Marketcap 7d min 7d max 7d lows avg 7d highs avg 30d min 30d max 30d lows avg 30d highs avg
2019-06-11 0.03126502 0.03100265 0.03025212 0.03136593 931198.25 3300310.75 0.02866632 0.03199368 0.03016236 0.03161900 0.02371233 0.03635398 0.02978367 0.03191596
2019-06-10 0.02910255 0.03093872 0.02866632 0.03095622 1017603 3293063.72 0.02866632 0.03276045 0.03021710 0.03181821 0.02371233 0.03635398 0.02965325 0.03183558
2019-06-09 0.03193775 0.03031836 0.02982019 0.03199368 984175.69 3226569.38 0.02982019 0.03293097 0.03049447 0.03210032 0.02371233 0.03635398 0.02949875 0.03174507
2019-06-08 0.03158736 0.03089464 0.03057908 0.03172943 908458.48 3287502.46 0.03031468 0.03293097 0.03056512 0.03198742 0.02371233 0.03635398 0.02938782 0.03159774
2019-06-07 0.03099721 0.03119487 0.03065658 0.03162004 1041718.87 3319060.14 0.03031468 0.03293097 0.03059248 0.03201792 0.02371233 0.03635398 0.02927142 0.03147339
2019-06-06 0.03156857 0.03189330 0.03049085 0.03195338 1056651.2 3392992.82 0.02905242 0.03293097 0.03036331 0.03197684 0.02371233 0.03635398 0.02917674 0.03137875
2019-06-05 0.03086566 0.03157499 0.03067139 0.03171430 1092620.88 3358653.12 0.02905242 0.03452143 0.03025483 0.03234370 0.02371233 0.03635398 0.02913068 0.03134512
2019-06-04 0.03276045 0.03131126 0.03063532 0.03276045 1314589.01 3330142.35 0.02905242 0.03452143 0.03021344 0.03232936 0.02371233 0.03635398 0.02903629 0.03130744
2019-06-03 0.03290173 0.03077236 0.03060791 0.03293097 1142127.46 3272398.54 0.02905242 0.03452143 0.03021952 0.03214341 0.02371233 0.03635398 0.02893361 0.03116670
2019-06-02 0.03036843 0.03090830 0.03031468 0.03120339 1000131.73 3286409.85 0.02905242 0.03452143 0.03015323 0.03195729 0.02371233 0.03635398 0.02883820 0.03104451
2019-06-01 0.03134392 0.03098895 0.03077060 0.03194294 1161004.98 3294636.26 0.02850729 0.03452143 0.02989503 0.03193318 0.02371233 0.03635398 0.02875855 0.03098718
2019-05-31 0.02985830 0.03126830 0.02905242 0.03133244 1312615.72 3323937.12 0.02850729 0.03452143 0.02991824 0.03193563 0.02371233 0.03635398 0.02870199 0.03090898
2019-05-30 0.03239990 0.03075436 0.02973146 0.03452143 1635232.6 3268825.15 0.02850729 0.03452143 0.03011834 0.03202499 0.02371233 0.03635398 0.02871864 0.03087678
2019-05-29 0.03138522 0.03111731 0.03038170 0.03161387 1133915.76 3306945.02 0.02850729 0.03196010 0.03010839 0.03158142 0.02371233 0.03635398 0.02869425 0.03073795
2019-05-28 0.03126046 0.03116643 0.03067789 0.03145886 1188405.33 3311771.22 0.02850729 0.03369761 0.03028317 0.03187910 0.02371233 0.03635398 0.02865465 0.03068993
2019-05-27 0.03033689 0.03098647 0.03014384 0.03162809 1371220.35 3292277.5 0.02850729 0.03369761 0.03035317 0.03208707 0.02371233 0.03635398 0.02862308 0.03064771
2019-05-26 0.02902267 0.03079249 0.02850729 0.03103461 1114265.26 3271212.21 0.02850729 0.03369761 0.03037650 0.03225200 0.02371233 0.03635398 0.02860291 0.03060952
2019-05-25 0.03100761 0.03126467 0.03093310 0.03196010 1108344.12 3320950.51 0.02851535 0.03369761 0.03037765 0.03241455 0.02371233 0.03635398 0.02861295 0.03057282
2019-05-24 0.03079737 0.03123431 0.03045308 0.03195795 1243141.76 3317364.15 0.02851535 0.03388157 0.03053834 0.03268905 0.02371233 0.03635398 0.02856608 0.03057270
2019-05-23 0.03104220 0.03120714 0.02966182 0.03141648 1353954.15 3313929 0.02851535 0.03635398 0.03061860 0.03331705 0.02371233 0.03635398 0.02853898 0.03055394
2019-05-22 0.03320282 0.03186169 0.03160518 0.03369761 1278407.29 3383049.92 0.02851535 0.03635398 0.03083455 0.03381844 0.02371233 0.03635398 0.02857256 0.03056462
2019-05-21 0.03160110 0.03204941 0.03116787 0.03291462 1449776.61 3402503.35 0.02642480 0.03635398 0.03009449 0.03331276 0.02371233 0.03635398 0.02856072 0.03050983
2019-05-20 0.03274754 0.03156809 0.03030717 0.03278263 1357999.54 3351091.43 0.02452336 0.03635398 0.02914528 0.03250392 0.02371233 0.03635398 0.02857193 0.03050665
2019-05-19 0.02859952 0.03187361 0.02851535 0.03217248 1469834.9 3383062.67 0.02371233 0.03635398 0.02820316 0.03156993 0.02371233 0.03635398 0.02863446 0.03051740
2019-05-18 0.03354462 0.03226423 0.03205794 0.03388157 1503620.81 3423985.85 0.02371233 0.03635398 0.02789235 0.03111019 0.02371233 0.03635398 0.02875626 0.03053841
2019-05-17 0.03592778 0.03319217 0.03101486 0.03635398 2183792.22 3522150.08 0.02371233 0.03635398 0.02674569 0.03030439 0.02371233 0.03635398 0.02873622 0.03051231
2019-05-16 0.03131805 0.03348294 0.03117347 0.03492621 2366731.63 3552476.6 0.02371233 0.03492621 0.02609960 0.02905010 0.02371233 0.03492621 0.02875280 0.03037275
2019-05-15 0.02644796 0.03012125 0.02642480 0.03015782 1640429.94 3195437.9 0.02371233 0.03015782 0.02551583 0.02806048 0.02371233 0.03310484 0.02873803 0.03027605
2019-05-14 0.02460967 0.02716270 0.02452336 0.02725276 1594993.73 2881148.87 0.02371233 0.02895429 0.02571462 0.02786377 0.02371233 0.03331682 0.02890684 0.03038135
2019-05-13 0.02398233 0.02518900 0.02371233 0.02624467 1326584.15 2671420.06 0.02371233 0.03094433 0.02636968 0.02839113 0.02371233 0.03331682 0.02913938 0.03056038
2019-05-12 0.02784706 0.02686748 0.02633968 0.02895429 1480995.71 2849050.62 0.02403130 0.03094433 0.02695932 0.02901103 0.02403130 0.03331682 0.02941510 0.03077361
2019-05-11 0.02403130 0.02696824 0.02403130 0.02824101 1745833.89 2859501.43 0.02403130 0.03094433 0.02713292 0.02895161 0.02403130 0.03331682 0.02959176 0.03089651
2019-05-10 0.02669917 0.02714282 0.02649224 0.02757394 1259932.28 2877624.71 0.02649224 0.03094433 0.02766355 0.02909791 0.02649224 0.03504598 0.02985907 0.03112335
2019-05-09 0.02768632 0.02757943 0.02708708 0.02799889 1060309.72 2923475.55 0.02708708 0.03094433 0.02786824 0.02937072 0.02708708 0.03504598 0.03007299 0.03135067
2019-05-08 0.02839969 0.02857520 0.02781632 0.02878080 1072563.73 3028620.81 0.02755486 0.03094433 0.02815208 0.02959903 0.02755486 0.03504598 0.03029139 0.03157172
2019-05-07 0.02957887 0.02912771 0.02910884 0.03094433 1442857.91 3086793.14 0.02755486 0.03094433 0.02840001 0.02982553 0.02755486 0.03504598 0.03046165 0.03177422
2019-05-06 0.02842272 0.03004275 0.02783979 0.03058392 1312049.09 3183439.99 0.02755486 0.03058392 0.02838443 0.02974157 0.02755486 0.03504598 0.03054882 0.03186612
2019-05-05 0.02830024 0.02820189 0.02755486 0.02853835 1024622.62 2987950.15 0.02755486 0.03036630 0.02857786 0.02968291 0.02755486 0.03504598 0.03068674 0.03198319
2019-05-04 0.02879182 0.02812986 0.02774572 0.02926514 1141812.03 2979859.99 0.02774572 0.03036630 0.02888867 0.02991918 0.02774572 0.03504598 0.03081020 0.03213860
2019-05-03 0.02809845 0.02911608 0.02792509 0.02948361 1265437.53 3084038.12 0.02792509 0.03048238 0.02914485 0.03009307 0.02792509 0.03504598 0.03093651 0.03227987
2019-05-02 0.02921741 0.02944809 0.02907391 0.02959704 1097886.22 3118817.35 0.02880847 0.03048238 0.02927105 0.03015735 0.02880847 0.03585749 0.03106016 0.03249233
2019-05-01 0.03002018 0.02976660 0.02955189 0.03036630 1071533.2 3152056.73 0.02880847 0.03195650 0.02933575 0.03049442 0.02880847 0.03585749 0.03105854 0.03263441
2019-04-30 0.02899978 0.03030801 0.02899978 0.03035661 1172887.34 3208928.59 0.02880847 0.03195650 0.02934837 0.03064139 0.02880847 0.03585749 0.03120169 0.03276637
2019-04-29 0.02997513 0.02957683 0.02919378 0.03017333 1153682.57 3131226.67 0.02880847 0.03195650 0.02958686 0.03083858 0.02880847 0.03585749 0.03137743 0.03290898
2019-04-28 0.02998974 0.02976269 0.02973053 0.03019220 1017928.46 3150356.82 0.02880847 0.03205374 0.02988060 0.03110721 0.02880847 0.03643107 0.03154903 0.03311757
2019-04-27 0.02966238 0.03007238 0.02953900 0.03048238 1112905.54 3182925.77 0.02880847 0.03281946 0.03013398 0.03148254 0.02880847 0.03643107 0.03168082 0.03327057
2019-04-26 0.02928012 0.02961539 0.02880847 0.02993361 1421630.19 3133996.11 0.02880847 0.03310484 0.03051171 0.03185717 0.02880847 0.03643107 0.03183018 0.03340962
2019-04-25 0.03184135 0.02964387 0.02952680 0.03195650 1308954.26 3136649.31 0.02952680 0.03310484 0.03099184 0.03226706 0.02902530 0.03643107 0.03197370 0.03356245
2019-04-24 0.03135482 0.03034473 0.02964023 0.03139507 1345192.87 3210328.82 0.02964023 0.03310484 0.03126754 0.03243024 0.02902530 0.03643107 0.03210831 0.03363029
2019-04-23 0.03086843 0.03076793 0.03066923 0.03173700 1273756.02 3254718.39 0.03066923 0.03310484 0.03153496 0.03254054 0.02902530 0.03643107 0.03224309 0.03374198