時価総額 $2.43T
-1.32%
ボリューム24h $187.59B
-12.94%
BTC % 53.89%
0.24%
ETH % 9.48%
-0.84%
硬貨
34.287
+4
取引所
885
最後の更新
2 分 前
Chain-key Ethereum (CKETH) 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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $1,949.35 | $1,924.12 | $2,079.93 | $2,036.81 | $2,252 | $1,032,630 |
| Feb-26 2026 | $2,053.24 | $1,990.63 | $2,083.30 | $2,054.68 | $1,647 | $1,087,665 |
| Feb-25 2026 | $2,075.25 | $1,863.71 | $2,121.93 | $1,863.71 | $2,563 | $1,099,322 |
| Feb-24 2026 | $1,855.03 | $1,787.07 | $1,867.05 | $1,867.05 | $1,139 | $982,670 |
| Feb-23 2026 | $1,875.35 | $1,847.22 | $1,965.50 | $1,965.50 | $557 | $993,434 |
| Feb-22 2026 | $1,960.20 | $1,945.49 | $1,992.37 | $1,962.02 | $669 | $1,038,377 |
| Feb-21 2026 | $1,967.82 | $1,951.49 | $1,988.17 | $1,960.97 | $683 | $1,042,416 |
| Feb-20 2026 | $1,972.84 | $1,926.23 | $1,978.06 | $1,950.04 | $777 | $1,045,073 |
| Feb-19 2026 | $1,965.09 | $1,934.20 | $1,973.19 | $1,953.53 | $970 | $1,040,970 |
| Feb-18 2026 | $1,928.68 | $1,924.27 | $2,012.55 | $1,986.44 | $636 | $1,021,681 |
| Feb-17 2026 | $1,987.72 | $1,953.16 | $1,998.34 | $1,991.41 | $674 | $1,052,960 |
| Feb-16 2026 | $1,988.19 | $1,950.65 | $2,000.66 | $1,977.43 | $480 | $1,053,205 |
| Feb-15 2026 | $1,959.44 | $1,943.54 | $2,170.33 | $2,165.04 | $873 | $1,037,976 |
| Feb-14 2026 | $2,186.53 | $2,031.79 | $2,212.19 | $2,047.05 | $808 | $1,158,271 |
| Feb-13 2026 | $2,054.21 | $1,946.63 | $2,054.21 | $1,997.69 | $759 | $1,088,182 |