Cap Marché $3.47T
-1.01%
Volume 24h $390.41B
-22.99%
BTC % 55.01%
-0.36%
ETH % 10.98%
-0.27%
Monnaies
33.669
+8
Échanges
885
Dernière mise à jour
8 Secondes 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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $3,104.40 | $3,077.44 | $3,248.78 | $3,221.76 | $46,935,384,750 | $374,690,003,694 |
| Nov-13 2025 | $3,233.14 | $3,159.77 | $3,553.86 | $3,414.00 | $50,336,106,031 | $390,229,648,671 |
| Nov-12 2025 | $3,410.73 | $3,374.58 | $3,586.01 | $3,425.08 | $33,920,964,895 | $411,663,320,047 |
| Nov-11 2025 | $3,417.86 | $3,407.24 | $3,639.64 | $3,565.31 | $38,488,471,927 | $412,523,940,190 |
| Nov-10 2025 | $3,568.89 | $3,516.35 | $3,647.42 | $3,574.77 | $35,633,731,009 | $430,753,043,994 |
| Nov-09 2025 | $3,582.10 | $3,361.62 | $3,605.53 | $3,400.00 | $29,129,240,526 | $432,347,883,277 |
| Nov-08 2025 | $3,400.50 | $3,359.54 | $3,474.02 | $3,435.80 | $23,616,680,579 | $410,429,718,604 |
| Nov-07 2025 | $3,434.73 | $3,197.45 | $3,468.63 | $3,315.87 | $42,624,261,218 | $414,562,048,065 |
| Nov-06 2025 | $3,312.06 | $3,249.57 | $3,454.33 | $3,409.67 | $36,904,329,449 | $399,756,973,970 |
| Nov-05 2025 | $3,426.26 | $3,177.11 | $3,479.16 | $3,284.66 | $46,865,914,817 | $413,540,440,622 |
| Nov-04 2025 | $3,290.73 | $3,102.53 | $3,649.57 | $3,598.31 | $76,644,889,532 | $397,184,006,806 |
| Nov-03 2025 | $3,602.04 | $3,567.54 | $3,910.04 | $3,905.14 | $53,091,469,560 | $434,758,718,982 |
| Nov-02 2025 | $3,913.32 | $3,839.99 | $3,913.32 | $3,871.86 | $20,451,310,660 | $472,330,248,614 |
| Nov-01 2025 | $3,875.30 | $3,833.11 | $3,900.55 | $3,846.55 | $17,494,069,568 | $467,740,688,704 |
| Oct-31 2025 | $3,847.28 | $3,798.91 | $3,898.59 | $3,803.69 | $37,088,572,247 | $464,359,310,943 |