時価総額 $4.05T
-4.28%
ボリューム24h $375.49B
-3.55%
BTC % 55.35%
0.77%
ETH % 12.14%
-2.22%
硬貨
32.814
+12
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.184625 | $0.183355 | $0.199264 | $0.199264 | $217,103 | $17,759,356 |
| Aug-17 2025 | $0.20601 | $0.200632 | $0.213537 | $0.200789 | $176,583 | $19,816,350 |
| Aug-16 2025 | $0.20134 | $0.196991 | $0.202627 | $0.197308 | $203,340 | $19,367,132 |
| Aug-15 2025 | $0.201999 | $0.199247 | $0.226983 | $0.215199 | $331,883 | $19,430,526 |
| Aug-14 2025 | $0.213831 | $0.211402 | $0.255716 | $0.255716 | $328,518 | $20,568,670 |
| Aug-13 2025 | $0.255761 | $0.230399 | $0.261503 | $0.230399 | $483,673 | $24,601,963 |
| Aug-12 2025 | $0.230173 | $0.195774 | $0.232248 | $0.199995 | $305,396 | $22,140,591 |
| Aug-11 2025 | $0.198438 | $0.196375 | $0.230758 | $0.217591 | $284,287 | $19,087,971 |
| Aug-10 2025 | $0.216384 | $0.215702 | $0.238248 | $0.235987 | $64,831 | $20,814,276 |
| Aug-09 2025 | $0.235517 | $0.223746 | $0.243556 | $0.224098 | $192,527 | $22,654,669 |
| Aug-08 2025 | $0.22596 | $0.215543 | $0.231375 | $0.221682 | $228,066 | $21,735,371 |
| Aug-07 2025 | $0.221686 | $0.178682 | $0.228101 | $0.184518 | $397,064 | $21,324,244 |
| Aug-06 2025 | $0.184238 | $0.178461 | $0.187135 | $0.18079 | $189,678 | $17,722,046 |
| Aug-05 2025 | $0.180137 | $0.179081 | $0.202181 | $0.202181 | $154,129 | $17,327,564 |
| Aug-04 2025 | $0.20304 | $0.191967 | $0.204932 | $0.192316 | $120,544 | $19,530,629 |