時価総額 $4.15T
2.76%
ボリューム24h $241.01B
28.33%
BTC % 55.08%
-0.12%
ETH % 12.08%
2.07%
硬貨
33.517
取引所
885
最後の更新
1 分 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-25 2025 | $0.156037 | $0.153991 | $0.160132 | $0.153991 | $143,061 | $15,009,389 |
| Oct-24 2025 | $0.153919 | $0.144594 | $0.156585 | $0.144594 | $200,375 | $14,805,629 |
| Oct-23 2025 | $0.145432 | $0.133957 | $0.145432 | $0.133957 | $137,857 | $13,989,334 |
| Oct-22 2025 | $0.132634 | $0.132037 | $0.139503 | $0.139503 | $170,730 | $12,758,237 |
| Oct-21 2025 | $0.140717 | $0.134213 | $0.148871 | $0.141432 | $166,570 | $13,535,727 |
| Oct-20 2025 | $0.141397 | $0.140665 | $0.14904 | $0.144006 | $107,962 | $13,601,156 |
| Oct-19 2025 | $0.146785 | $0.143231 | $0.147144 | $0.143231 | $71,008 | $14,119,469 |
| Oct-18 2025 | $0.143421 | $0.143305 | $0.154056 | $0.14853 | $152,165 | $13,795,859 |
| Oct-17 2025 | $0.148569 | $0.134851 | $0.150959 | $0.150445 | $251,079 | $14,291,008 |
| Oct-16 2025 | $0.149972 | $0.14901 | $0.162483 | $0.161564 | $184,995 | $14,426,030 |
| Oct-15 2025 | $0.160256 | $0.149397 | $0.165912 | $0.165912 | $354,391 | $15,415,252 |
| Oct-14 2025 | $0.164875 | $0.15271 | $0.172651 | $0.172651 | $290,535 | $15,859,497 |
| Oct-13 2025 | $0.173748 | $0.157659 | $0.174586 | $0.157659 | $155,359 | $16,713,047 |
| Oct-12 2025 | $0.156469 | $0.156469 | $0.169722 | $0.16738 | $294,619 | $15,050,945 |
| Oct-11 2025 | $0.166617 | $0.159104 | $0.182657 | $0.182657 | $285,489 | $16,027,097 |