Markt Kap. $2.81T
0.81%
Volumen 24h $45.66B
-63.13%
BTC % 59.4321%
-0.21%
ETH % 10.9284%
0.22%
Münzen
34.667
Exchanges
205
Wallets
84
Live
Historische Preise, Volumen und Marktdaten von Ethereum (ETH) nach Datum US-Dollar - USD
Verfolgen Sie die vollständige Preisentwicklung von Ethereum (ETH) in US-Dollar. Diese Tabelle zeigt 4,082 Tage tägliche OHLCV-Daten einschließlich Eröffnungs-, Höchst-, Tief- und Schlusspreisen, Handelsvolumen und Marktkapitalisierung.
| Datum | Preis | Preis Tief | Preis Hoch | Preis Eröffnung | Volumen 24h USD | Kapitalisierung USD |
|---|---|---|---|---|---|---|
| Oct-09 2026 | $2,488.57 | $2,473.60 | $2,512.34 | $2,474.27 | $1,399,063,401 | $303,894,558,446 |
| Oct-08 2026 | $2,473.56 | $2,416.10 | $2,584.36 | $2,573.94 | $3,069,434,483 | $302,054,575,943 |
| Oct-07 2026 | $2,575.06 | $2,550.23 | $2,699.15 | $2,697.44 | $3,052,670,109 | $314,441,695,966 |
| Oct-06 2026 | $2,699.33 | $2,686.38 | $2,723.72 | $2,710.42 | $1,618,250,492 | $329,608,561,310 |
| Oct-05 2026 | $2,711.99 | $2,690.36 | $2,734.43 | $2,725.94 | $1,920,597,879 | $331,146,406,054 |
| Oct-04 2026 | $2,726.49 | $2,687.24 | $2,734.16 | $2,687.24 | $912,241,868 | $332,908,838,509 |
| Oct-03 2026 | $2,687.80 | $2,668.01 | $2,688.89 | $2,668.01 | $732,890,182 | $328,176,857,643 |
| Oct-02 2026 | $2,669.70 | $2,653.42 | $2,763.57 | $2,705.51 | $3,150,872,434 | $325,959,280,686 |
| Oct-01 2026 | $2,703.99 | $2,674.43 | $2,719.48 | $2,686.12 | $2,051,345,695 | $330,138,090,856 |
| Sep-30 2026 | $2,687.51 | $2,659.27 | $2,734.65 | $2,679.00 | $2,048,740,126 | $328,118,608,440 |
| Sep-29 2026 | $2,679.13 | $2,656.58 | $2,740.17 | $2,688.20 | $2,229,474,577 | $327,088,213,751 |
| Sep-28 2026 | $2,690.76 | $2,640.17 | $2,715.39 | $2,688.58 | $2,481,463,710 | $328,500,567,451 |
| Sep-27 2026 | $2,686.06 | $2,671.50 | $2,718.83 | $2,696.11 | $1,083,185,577 | $327,918,919,477 |
| Sep-26 2026 | $2,694.59 | $2,667.03 | $2,695.18 | $2,691.39 | $659,687,102 | $328,952,597,575 |
| Sep-25 2026 | $2,691.66 | $2,671.81 | $2,739.18 | $2,688.09 | $1,873,460,000 | $328,587,703,272 |