Cap Marché $2.50T
-3.2%
Volume 24h $178.19B
-20.87%
BTC % 54.22%
-0.7%
ETH % 9.56%
-1.04%
Monnaies
34.314
+5
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de Ethereum (ETH), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Mar-06 2026 | $1,978.30 | $1,957.59 | $2,092.42 | $2,072.38 | $19,735,886,490 | $238,765,190,635 |
| Mar-05 2026 | $2,071.08 | $2,059.02 | $2,159.78 | $2,127.21 | $22,377,806,039 | $249,963,582,142 |
| Mar-04 2026 | $2,124.77 | $1,950.33 | $2,189.30 | $1,982.02 | $33,610,949,527 | $256,443,507,455 |
| Mar-03 2026 | $1,982.55 | $1,936.75 | $2,039.28 | $2,028.39 | $24,099,321,266 | $239,278,531,324 |
| Mar-02 2026 | $2,027.30 | $1,923.03 | $2,080.61 | $1,939.35 | $26,234,596,539 | $244,680,112,732 |
| Mar-01 2026 | $1,938.98 | $1,910.78 | $2,044.82 | $1,965.69 | $23,648,679,164 | $234,020,311,325 |
| Feb-28 2026 | $1,963.86 | $1,839.29 | $1,978.61 | $1,928.95 | $21,674,626,660 | $237,022,945,259 |
| Feb-27 2026 | $1,931.00 | $1,904.76 | $2,059.20 | $2,026.84 | $21,122,852,605 | $233,057,157,458 |
| Feb-26 2026 | $2,026.81 | $1,981.60 | $2,081.16 | $2,053.25 | $23,341,440,845 | $244,620,955,476 |
| Feb-25 2026 | $2,055.69 | $1,847.32 | $2,124.80 | $1,851.16 | $27,662,816,702 | $248,106,539,138 |
| Feb-24 2026 | $1,852.59 | $1,807.64 | $1,866.98 | $1,858.03 | $18,473,856,386 | $223,594,159,073 |
| Feb-23 2026 | $1,854.17 | $1,845.02 | $1,956.18 | $1,956.18 | $23,749,681,724 | $223,785,194,612 |
| Feb-22 2026 | $1,958.63 | $1,936.18 | $1,981.96 | $1,973.47 | $9,494,381,178 | $236,392,314,998 |
| Feb-21 2026 | $1,973.57 | $1,956.26 | $1,994.55 | $1,967.36 | $11,561,261,802 | $238,194,947,454 |
| Feb-20 2026 | $1,967.92 | $1,926.29 | $1,977.70 | $1,949.67 | $21,707,395,369 | $237,513,090,318 |