時価総額 $3.45T
-3.62%
ボリューム24h $304.75B
-25.89%
BTC % 59.85%
1.3%
ETH % 8.81%
-1.58%
硬貨
31.992
+5
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| May-29 2025 | $0.238675 | $0.189375 | $0.238675 | $0.204052 | $784,429 | $22,958,437 |
| May-28 2025 | $0.203841 | $0.201698 | $0.239208 | $0.217025 | $1,077,480 | $19,607,761 |
| May-27 2025 | $0.209176 | $0.209176 | $0.277771 | $0.274984 | $974,908 | $20,120,903 |
| May-26 2025 | $0.27153 | $0.251592 | $0.288838 | $0.261975 | $759,640 | $26,118,756 |
| May-25 2025 | $0.260678 | $0.219102 | $0.260678 | $0.232293 | $389,331 | $25,074,975 |
| May-24 2025 | $0.231739 | $0.221633 | $0.237045 | $0.223166 | $301,553 | $22,291,231 |
| May-23 2025 | $0.225557 | $0.217676 | $0.264581 | $0.234997 | $603,948 | $21,696,592 |
| May-22 2025 | $0.230747 | $0.168805 | $0.260972 | $0.17281 | $849,889 | $22,195,793 |
| May-21 2025 | $0.173975 | $0.16557 | $0.192878 | $0.189925 | $254,700 | $16,734,916 |
| May-20 2025 | $0.187374 | $0.167992 | $0.187374 | $0.170292 | $316,542 | $18,023,712 |
| May-19 2025 | $0.168446 | $0.158744 | $0.17225 | $0.169946 | $297,482 | $16,203,001 |
| May-18 2025 | $0.160605 | $0.160605 | $0.183896 | $0.170374 | $363,416 | $15,448,821 |
| May-17 2025 | $0.171112 | $0.171112 | $0.194745 | $0.186165 | $350,858 | $16,459,462 |
| May-16 2025 | $0.187865 | $0.187865 | $0.206357 | $0.199544 | $228,193 | $18,070,961 |
| May-15 2025 | $0.199612 | $0.189093 | $0.207086 | $0.207086 | $103,852 | $19,200,917 |