時価総額 $4.47T
0.9%
ボリューム24h $366.36B
-10.68%
BTC % 54.5%
0.64%
ETH % 12.15%
-0.41%
硬貨
33.322
+10
取引所
885
最後の更新
29 秒 前
Book of Ethereum (BOOE) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.211938 | $0.203339 | $0.212633 | $0.21214 | $207,071 | $20,386,589 |
| Oct-02 2025 | $0.211011 | $0.207311 | $0.218313 | $0.209032 | $373,625 | $20,297,371 |
| Oct-01 2025 | $0.20676 | $0.180421 | $0.20676 | $0.180421 | $198,155 | $19,888,483 |
| Sep-30 2025 | $0.178733 | $0.178733 | $0.203421 | $0.19825 | $189,811 | $17,192,603 |
| Sep-29 2025 | $0.19881 | $0.19239 | $0.209732 | $0.198109 | $294,961 | $19,123,827 |
| Sep-28 2025 | $0.19844 | $0.196428 | $0.209301 | $0.209301 | $198,270 | $19,088,163 |
| Sep-27 2025 | $0.209392 | $0.178169 | $0.211781 | $0.184416 | $251,640 | $20,141,719 |
| Sep-26 2025 | $0.190958 | $0.173457 | $0.194167 | $0.173457 | $233,415 | $18,368,513 |
| Sep-25 2025 | $0.175108 | $0.171745 | $0.196922 | $0.195847 | $293,342 | $16,843,853 |
| Sep-24 2025 | $0.197672 | $0.197672 | $0.222266 | $0.20803 | $334,160 | $19,014,276 |
| Sep-23 2025 | $0.206016 | $0.200242 | $0.212525 | $0.212279 | $244,223 | $19,816,938 |
| Sep-22 2025 | $0.212368 | $0.206712 | $0.230177 | $0.230177 | $332,629 | $20,427,963 |
| Sep-21 2025 | $0.230073 | $0.22759 | $0.241585 | $0.231998 | $267,009 | $22,130,958 |
| Sep-20 2025 | $0.236326 | $0.236326 | $0.263896 | $0.263004 | $303,094 | $22,732,525 |
| Sep-19 2025 | $0.256277 | $0.255771 | $0.27371 | $0.27371 | $210,992 | $24,651,602 |