24 février 2019
  • Home
  • Ethereum (ETH) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Ethereum (ETH) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Ethereum live est de $158.75 avec un volume de $16.67B. Ethereum à une variation de 6.69% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • ETH
    Ethereum(ETH)
  • Prix
    $158.75
  • 1h%
    0.09%
  • 24h%
    6.69%
  • 7d%
    28.55%
  • Capitalisation boursière
    $16.67B
  • Le volume
    $4.50B
  • Approvisionnement disponible
    104.98M ETH
  • Rang
    2

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
22/02/2018 $814.268 $2.18B $79.62B
23/02/2018 $850.95 $2.29B $83.22B
24/02/2018 $834.454 $1.93B $81.63B
25/02/2018 $845.922 $1.64B $82.77B
26/02/2018 $872.476 $2.05B $85.38B
27/02/2018 $884.292 $2.07B $86.56B
28/02/2018 $864.438 $1.96B $84.63B
01/03/2018 $871.387 $1.90B $85.33B
02/03/2018 $860.879 $1.91B $84.32B
03/03/2018 $856.643 $1.71B $83.92B
04/03/2018 $862.729 $1.66B $84.54B
05/03/2018 $853.52 $1.90B $83.65B
06/03/2018 $814.449 $1.94B $79.84B
07/03/2018 $756.249 $2.19B $74.15B
08/03/2018 $701.279 $1.89B $68.77B
09/03/2018 $728.787 $2.23B $71.49B
10/03/2018 $686.198 $1.54B $67.32B
11/03/2018 $721.946 $1.56B $70.84B
12/03/2018 $699.373 $1.76B $68.64B
13/03/2018 $692.438 $1.43B $67.98B
14/03/2018 $614.607 $1.81B $60.35B
15/03/2018 $611.674 $1.77B $60.07B
16/03/2018 $604.506 $1.41B $59.38B
17/03/2018 $552.178 $1.27B $54.25B
18/03/2018 $534.961 $2.66B $52.57B
19/03/2018 $554.247 $2.03B $54.48B
20/03/2018 $556.883 $1.84B $54.75B
21/03/2018 $560.429 $1.79B $55.11B
22/03/2018 $539.867 $1.52B $53.10B
23/03/2018 $536.279 $1.58B $52.76B
24/03/2018 $527.089 $1.30B $51.86B
25/03/2018 $523.881 $1.16B $51.56B
26/03/2018 $492.364 $1.64B $48.47B
27/03/2018 $457.723 $1.63B $45.07B
28/03/2018 $448.119 $1.53B $44.13B
29/03/2018 $391.854 $1.98B $38.60B
30/03/2018 $388.666 $1.87B $38.29B
31/03/2018 $397.247 $1.34B $39.14B
01/04/2018 $378.857 $1.25B $37.34B
02/04/2018 $386.19 $1.09B $38.07B
03/04/2018 $414.888 $1.35B $40.91B
04/04/2018 $378.579 $1.29B $37.33B
05/04/2018 $384.272 $1.21B $37.90B
06/04/2018 $368.632 $969.30M $36.37B
07/04/2018 $384.884 $947.51M $37.98B
08/04/2018 $399.731 $946.69M $39.45B
09/04/2018 $397.142 $1.47B $39.21B
10/04/2018 $413.271 $1.20B $40.81B
11/04/2018 $427.417 $1.41B $42.21B
12/04/2018 $493.058 $2.53B $48.71B
13/04/2018 $496.661 $2.44B $49.07B
14/04/2018 $502.027 $1.52B $49.61B
15/04/2018 $528.904 $1.71B $52.28B
16/04/2018 $511.205 $1.77B $50.54B
17/04/2018 $502.664 $1.76B $49.71B
18/04/2018 $525.092 $1.76B $51.93B
19/04/2018 $565.815 $2.24B $55.97B
20/04/2018 $614.931 $2.85B $60.84B
21/04/2018 $606.564 $2.60B $60.03B
22/04/2018 $621.432 $2.45B $61.51B
23/04/2018 $642.885 $2.39B $63.65B
24/04/2018 $706.8 $3.55B $69.99B
25/04/2018 $614.762 $4.21B $60.89B
26/04/2018 $661.613 $2.99B $65.55B
27/04/2018 $652.144 $2.62B $64.62B
28/04/2018 $682.722 $2.51B $67.66B
29/04/2018 $688.816 $2.73B $68.28B
30/04/2018 $667.811 $2.85B $66.21B
01/05/2018 $672.258 $2.68B $66.67B
02/05/2018 $687.912 $2.83B $68.24B
03/05/2018 $782.839 $4.21B $77.67B
04/05/2018 $786.556 $3.55B $78.05B
05/05/2018 $814.357 $3.03B $80.83B
06/05/2018 $791.266 $3.10B $78.55B
07/05/2018 $749.442 $4.30B $74.42B
08/05/2018 $757.269 $2.94B $75.21B
09/05/2018 $750.298 $2.87B $74.53B
10/05/2018 $730.276 $2.75B $72.56B
11/05/2018 $683.774 $3.32B $67.95B
12/05/2018 $688.901 $2.68B $68.48B
13/05/2018 $734.441 $2.36B $73.02B
14/05/2018 $729.707 $3.01B $72.56B
15/05/2018 $709.823 $2.53B $70.60B
16/05/2018 $705.256 $2.47B $70.16B
17/05/2018 $669.722 $2.34B $66.64B
18/05/2018 $694.368 $2.31B $69.10B
19/05/2018 $695.735 $2.02B $69.25B
20/05/2018 $715.89 $2.15B $71.28B
21/05/2018 $699.771 $2.00B $69.69B
22/05/2018 $649.273 $2.23B $64.67B
23/05/2018 $583.491 $2.98B $58.13B
24/05/2018 $602.75 $2.79B $60.06B
25/05/2018 $579.893 $2.09B $57.80B
26/05/2018 $586.818 $1.70B $58.50B
27/05/2018 $573.019 $1.79B $57.13B
28/05/2018 $517.476 $2.36B $51.61B
29/05/2018 $565.201 $2.33B $56.38B
30/05/2018 $559.843 $2.08B $55.85B
31/05/2018 $575.911 $1.98B $57.47B
01/06/2018 $580.168 $1.95B $57.91B
02/06/2018 $592.582 $1.88B $59.16B
04/06/2018 $620.136 $1.84B $61.92B
05/06/2018 $594.741 $1.90B $59.40B
06/06/2018 $610.623 $1.85B $61.00B
07/06/2018 $608.886 $1.76B $60.84B
08/06/2018 $604.913 $1.88B $60.45B
09/06/2018 $601.463 $1.63B $60.12B
10/06/2018 $591.29 $1.53B $59.11B
11/06/2018 $524.441 $2.22B $52.44B
12/06/2018 $530.832 $1.96B $53.09B
13/06/2018 $498.174 $1.94B $49.84B
14/06/2018 $479.145 $2.08B $47.94B
15/06/2018 $520.927 $2.46B $52.13B
16/06/2018 $490.786 $1.80B $49.13B
17/06/2018 $499.844 $1.31B $50.04B
18/06/2018 $499.936 $1.27B $50.06B
19/06/2018 $519.467 $1.52B $52.03B
20/06/2018 $538.715 $1.73B $53.97B
21/06/2018 $536.369 $1.60B $53.75B
22/06/2018 $527.064 $1.45B $52.82B
23/06/2018 $466.682 $2.23B $46.78B
24/06/2018 $475.083 $1.65B $47.63B
25/06/2018 $455.308 $2.46B $45.66B
26/06/2018 $460.523 $4.02B $46.19B
27/06/2018 $429.661 $1.36B $43.11B
28/06/2018 $442.744 $1.36B $44.43B
29/06/2018 $424.381 $1.37B $42.59B
30/06/2018 $438.795 $1.57B $44.05B
01/07/2018 $456.318 $1.48B $45.82B
02/07/2018 $453.414 $1.51B $45.54B
03/07/2018 $475.929 $1.63B $47.81B
04/07/2018 $464.842 $1.70B $46.70B
05/07/2018 $467.181 $1.54B $46.95B
06/07/2018 $474.328 $1.82B $47.67B
07/07/2018 $473.181 $1.62B $47.57B
08/07/2018 $495.566 $1.39B $49.83B
09/07/2018 $489.496 $1.32B $49.23B
10/07/2018 $475.142 $1.55B $47.80B
11/07/2018 $438.102 $1.79B $44.08B
12/07/2018 $445.48 $1.41B $44.83B
13/07/2018 $433.658 $1.52B $43.65B
14/07/2018 $436.031 $1.47B $43.90B
15/07/2018 $436.022 $1.22B $43.90B
16/07/2018 $451.864 $1.36B $45.51B
17/07/2018 $478.244 $1.86B $48.18B
18/07/2018 $501.67 $2.29B $50.55B
19/07/2018 $479.283 $2.36B $48.30B
20/07/2018 $464.854 $2.05B $46.86B
21/07/2018 $448.899 $1.81B $45.26B
22/07/2018 $461.874 $1.50B $46.57B
23/07/2018 $460.002 $1.33B $46.39B
24/07/2018 $451.057 $1.59B $45.50B
25/07/2018 $479.489 $2.30B $48.38B
26/07/2018 $473.887 $1.91B $47.82B
27/07/2018 $464.191 $1.63B $46.86B
28/07/2018 $470.715 $1.73B $47.52B
29/07/2018 $470.08 $1.55B $47.47B
30/07/2018 $462.532 $1.63B $46.72B
31/07/2018 $456.949 $2.11B $46.16B
01/08/2018 $433.724 $1.83B $43.82B
02/08/2018 $423.361 $1.90B $42.79B
03/08/2018 $409.769 $1.55B $41.42B
04/08/2018 $418.693 $1.66B $42.33B
05/08/2018 $402.735 $1.48B $40.73B
06/08/2018 $412.019 $1.38B $41.67B
07/08/2018 $407.231 $1.40B $41.20B
08/08/2018 $380.671 $1.88B $38.52B
09/08/2018 $359.994 $1.99B $36.43B
10/08/2018 $366.392 $1.61B $37.09B
11/08/2018 $330.382 $1.69B $33.45B
12/08/2018 $321.027 $1.81B $32.51B
13/08/2018 $321.369 $1.60B $32.55B
14/08/2018 $269.232 $1.79B $27.28B
15/08/2018 $284.386 $2.13B $28.82B
16/08/2018 $282.779 $1.81B $28.66B
17/08/2018 $292.951 $1.57B $29.70B
18/08/2018 $320.446 $2.05B $32.49B
19/08/2018 $294.616 $1.71B $29.88B
20/08/2018 $301.702 $1.46B $30.60B
21/08/2018 $276.257 $1.42B $28.03B
22/08/2018 $291.554 $1.23B $29.58B
23/08/2018 $275.18 $1.47B $27.93B
24/08/2018 $274.975 $1.26B $27.91B
25/08/2018 $282.868 $1.47B $28.72B
26/08/2018 $277.958 $1.21B $28.23B
27/08/2018 $275.481 $1.18B $27.98B
28/08/2018 $286.65 $1.45B $29.12B
29/08/2018 $296.47 $1.48B $30.13B
30/08/2018 $291.073 $1.47B $29.58B
31/08/2018 $282.045 $1.52B $28.67B
01/09/2018 $284.772 $1.41B $28.95B
02/09/2018 $293.19 $1.54B $29.82B
03/09/2018 $294.048 $1.31B $29.91B
04/09/2018 $289.432 $1.38B $29.45B
05/09/2018 $287.253 $1.58B $29.23B
06/09/2018 $225.024 $2.56B $22.90B
07/09/2018 $230.292 $1.84B $23.44B
08/09/2018 $219.521 $1.68B $22.35B
09/09/2018 $196.917 $1.52B $20.05B
10/09/2018 $198.555 $1.59B $20.23B
11/09/2018 $198.374 $1.52B $20.21B
12/09/2018 $183.333 $1.54B $18.68B
13/09/2018 $189.448 $2.00B $19.31B
14/09/2018 $210.887 $2.25B $21.50B
15/09/2018 $214.245 $2.17B $21.85B
16/09/2018 $218.452 $1.63B $22.28B
17/09/2018 $222.257 $1.52B $22.67B
18/09/2018 $197.774 $2.00B $20.18B
19/09/2018 $211.489 $1.81B $21.58B
20/09/2018 $209.666 $1.73B $21.40B
21/09/2018 $222.934 $1.85B $22.76B
22/09/2018 $242.892 $2.86B $24.80B
23/09/2018 $237.857 $1.74B $24.29B
24/09/2018 $244.955 $1.69B $25.02B
25/09/2018 $220.624 $1.81B $22.54B
26/09/2018 $211.226 $2.02B $21.58B
27/09/2018 $218.081 $1.70B $22.29B
28/09/2018 $229.753 $2.09B $23.49B
29/09/2018 $217.214 $1.96B $22.21B
30/09/2018 $232.08 $2.18B $23.73B
01/10/2018 $233.386 $1.78B $23.87B
02/10/2018 $229.899 $1.59B $23.52B
03/10/2018 $222.005 $1.58B $22.72B
04/10/2018 $224.719 $1.70B $23.00B
05/10/2018 $221.684 $1.45B $22.69B
06/10/2018 $226.095 $1.48B $23.15B
07/10/2018 $225.354 $1.53B $23.08B
08/10/2018 $225.549 $1.43B $23.10B
09/10/2018 $228.654 $1.46B $23.43B
10/10/2018 $227.038 $1.40B $23.27B
11/10/2018 $205.685 $1.68B $21.08B
12/10/2018 $191.262 $1.92B $19.61B
13/10/2018 $198.45 $1.37B $20.35B
14/10/2018 $199.358 $1.16B $20.45B
15/10/2018 $195.324 $1.22B $20.04B
16/10/2018 $208.989 $2.86B $21.44B
17/10/2018 $210.074 $1.50B $21.56B
18/10/2018 $207.609 $1.43B $21.31B
19/10/2018 $203.31 $1.38B $20.87B
20/10/2018 $204.247 $1.28B $20.97B
21/10/2018 $207.291 $1.29B $21.29B
22/10/2018 $205.271 $1.14B $21.09B
23/10/2018 $204.376 $1.33B $21.00B
24/10/2018 $204.587 $1.21B $21.02B
25/10/2018 $202.016 $1.16B $20.76B
26/10/2018 $203.177 $1.03B $20.89B
27/10/2018 $203.906 $1.16B $20.97B
28/10/2018 $204.324 $1.09B $21.01B
29/10/2018 $205.077 $1.16B $21.09B
30/10/2018 $196.585 $1.49B $20.23B
31/10/2018 $197.18 $1.38B $20.29B
01/11/2018 $197.461 $1.43B $20.32B
02/11/2018 $198.938 $1.38B $20.48B
03/11/2018 $200.404 $1.44B $20.63B
04/11/2018 $199.948 $1.30B $20.59B
05/11/2018 $208.854 $1.79B $21.51B
06/11/2018 $208.844 $1.58B $21.52B
07/11/2018 $220.653 $1.97B $22.74B
08/11/2018 $215.504 $1.84B $22.21B
09/11/2018 $212.551 $1.77B $21.91B
10/11/2018 $210.894 $1.54B $21.74B
11/11/2018 $212.225 $1.38B $21.89B
12/11/2018 $212.048 $1.50B $21.87B
13/11/2018 $209.399 $1.44B $21.60B
14/11/2018 $206.614 $1.60B $21.32B
15/11/2018 $178.407 $2.71B $18.41B
16/11/2018 $179.904 $2.58B $18.57B
17/11/2018 $173.844 $1.97B $17.95B
18/11/2018 $175.358 $1.85B $18.11B
19/11/2018 $171.359 $1.84B $17.70B
20/11/2018 $150.792 $2.81B $15.58B
21/11/2018 $131.495 $3.21B $13.59B
22/11/2018 $137.211 $2.60B $14.18B
23/11/2018 $121.314 $1.87B $12.54B
24/11/2018 $125.252 $1.88B $12.95B
25/11/2018 $109.558 $1.76B $11.33B
26/11/2018 $115.04 $2.42B $11.90B
27/11/2018 $106.149 $2.15B $10.98B
28/11/2018 $111.277 $2.38B $11.51B
29/11/2018 $118.371 $2.58B $12.25B
30/11/2018 $118.220235508 $2.15B $12.24B
01/12/2018 $113.394498758 $2.01B $11.74B
02/12/2018 $119.804891083 $2.15B $12.41B
03/12/2018 $113.487770444 $1.83B $11.75B
04/12/2018 $109.283222676 $1.78B $11.32B
05/12/2018 $108.264109866 $1.87B $11.22B
06/12/2018 $102.491443935 $1.97B $10.62B
07/12/2018 $85.9710451349 $2.33B $8.91B
08/12/2018 $94.7924561102 $2.44B $9.83B
09/12/2018 $93.1246500379 $1.87B $9.66B
10/12/2018 $94.1426662856 $1.89B $9.76B
11/12/2018 $91.0403417315 $1.66B $9.44B
12/12/2018 $89.2529357942 $1.74B $9.26B
13/12/2018 $89.8082686204 $1.50B $9.32B
14/12/2018 $86.5618457624 $1.79B $8.98B
15/12/2018 $85.1357404051 $1.59B $8.84B
16/12/2018 $87.0790500034 $1.54B $9.04B
17/12/2018 $85.7176155866 $1.39B $8.90B
18/12/2018 $95.8750448679 $2.28B $9.96B
19/12/2018 $104.421103197 $2.49B $10.85B
20/12/2018 $102.310989741 $2.32B $10.63B
21/12/2018 $115.554345915 $3.21B $12.01B
22/12/2018 $108.638240618 $2.36B $11.29B
23/12/2018 $129.801122418 $3.04B $13.49B
24/12/2018 $150.437883735 $3.97B $15.64B
25/12/2018 $126.901008533 $3.92B $13.20B
26/12/2018 $134.193001468 $3.18B $13.96B
27/12/2018 $128.288968176 $2.51B $13.35B
28/12/2018 $116.317768887 $2.55B $12.10B
29/12/2018 $136.304754815 $3.17B $14.19B
30/12/2018 $134.980474056 $3.14B $14.05B
31/12/2018 $136.546831654 $2.53B $14.22B
01/01/2019 $133.327380787 $2.21B $13.88B
02/01/2019 $140.816258789 $2.25B $14.67B
03/01/2019 $154.361015213 $3.28B $16.08B
04/01/2019 $153.136920859 $2.70B $15.95B
05/01/2019 $160.360453059 $3.48B $16.71B
06/01/2019 $153.100255565 $3.13B $15.96B
07/01/2019 $156.276826092 $2.97B $16.29B
08/01/2019 $149.264329857 $2.36B $15.56B
09/01/2019 $153.306913583 $2.43B $15.99B
10/01/2019 $151.049252562 $2.27B $15.75B
11/01/2019 $128.920596081 $3.53B $13.45B
12/01/2019 $128.529100857 $2.58B $13.41B
13/01/2019 $126.26787861 $2.10B $13.18B
14/01/2019 $118.36772571 $2.34B $12.35B
15/01/2019 $129.06077405 $2.75B $13.47B
16/01/2019 $122.02110122 $2.70B $12.74B
17/01/2019 $122.210321372 $2.68B $12.76B
18/01/2019 $123.293557085 $2.45B $12.88B
19/01/2019 $121.653942969 $2.54B $12.71B
20/01/2019 $124.571189976 $2.60B $13.01B
21/01/2019 $118.69349512 $2.65B $12.40B
22/01/2019 $117.738980821 $2.41B $12.30B
23/01/2019 $119.297470229 $2.40B $12.47B
24/01/2019 $116.21686508 $2.52B $12.15B
25/01/2019 $117.476498073 $2.27B $12.28B
26/01/2019 $116.702905386 $2.50B $12.20B
27/01/2019 $116.400145683 $2.43B $12.17B
28/01/2019 $109.218032437 $2.85B $11.42B
29/01/2019 $105.358772971 $3.12B $11.02B
30/01/2019 $105.828449147 $2.80B $11.07B
31/01/2019 $109.730571018 $2.88B $11.48B
01/02/2019 $105.798297305 $2.66B $11.07B
02/02/2019 $107.794225777 $2.42B $11.28B
03/02/2019 $110.078194077 $2.36B $11.52B
04/02/2019 $107.562620355 $2.42B $11.26B
05/02/2019 $107.451388215 $2.47B $11.25B
06/02/2019 $103.753181487 $2.54B $10.87B
07/02/2019 $105.55705681 $2.40B $11.06B
08/02/2019 $104.882136905 $2.28B $10.99B
09/02/2019 $118.538552382 $3.62B $12.42B
10/02/2019 $119.470298611 $2.78B $12.52B
11/02/2019 $121.000872248 $3.21B $12.68B
12/02/2019 $120.824565413 $3.05B $12.67B
13/02/2019 $123.577458274 $3.06B $12.96B
14/02/2019 $123.520948443 $3.39B $12.95B
15/02/2019 $122.547739409 $3.18B $12.85B
16/02/2019 $123.067305141 $3.02B $12.91B
17/02/2019 $123.53851093 $2.85B $12.96B
18/02/2019 $138.244082154 $4.81B $14.50B
19/02/2019 $147.354200006 $5.27B $15.46B
20/02/2019 $143.928495824 $4.73B $15.10B
21/02/2019 $148.404903458 $4.27B $15.57B
22/02/2019 $146.929719992 $3.86B $15.42B
22/02/2019 $148.669368993 $3.69B $15.61B
23/02/2019 $157.301520036 $4.23B $16.51B

Inscrivez vous