時価総額 $4.25T
2.26%
ボリューム24h $319.85B
7.77%
BTC % 53.5%
0.03%
ETH % 12.6%
0.71%
硬貨
33.110
+17
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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.28102 | $0.279787 | $0.319441 | $0.301725 | $449,033 | $27,031,676 |
| Sep-09 2025 | $0.311021 | $0.310398 | $0.331818 | $0.325954 | $158,497 | $29,917,508 |
| Sep-08 2025 | $0.330871 | $0.303546 | $0.342887 | $0.304151 | $246,649 | $31,826,817 |
| Sep-07 2025 | $0.298546 | $0.296348 | $0.304452 | $0.303498 | $228,889 | $28,717,499 |
| Sep-06 2025 | $0.305375 | $0.303996 | $0.344918 | $0.34157 | $259,610 | $29,374,371 |
| Sep-05 2025 | $0.345486 | $0.332694 | $0.363856 | $0.351837 | $333,348 | $33,232,693 |
| Sep-04 2025 | $0.35608 | $0.291756 | $0.379712 | $0.327825 | $1,116,228 | $34,251,718 |
| Sep-03 2025 | $0.326053 | $0.266469 | $0.327255 | $0.266968 | $431,018 | $31,363,401 |
| Sep-02 2025 | $0.265592 | $0.260498 | $0.293023 | $0.260498 | $469,008 | $25,547,580 |
| Sep-01 2025 | $0.264962 | $0.25169 | $0.270564 | $0.258151 | $360,016 | $25,487,003 |
| Aug-31 2025 | $0.265821 | $0.265018 | $0.285286 | $0.275454 | $210,969 | $25,569,641 |
| Aug-30 2025 | $0.273706 | $0.261834 | $0.273706 | $0.267727 | $169,745 | $26,328,070 |
| Aug-29 2025 | $0.26781 | $0.256732 | $0.280925 | $0.280925 | $670,999 | $25,760,986 |
| Aug-28 2025 | $0.293881 | $0.290384 | $0.33356 | $0.314326 | $552,598 | $28,268,727 |
| Aug-27 2025 | $0.315579 | $0.292376 | $0.344601 | $0.340698 | $909,223 | $30,355,938 |