時価総額 $3.17T
-0.62%
ボリューム24h $136.56B
-22.83%
BTC % 60.42%
-0.03%
ETH % 6.99%
0%
硬貨
31.750
+6
取引所
885
最後の更新
8 秒 前
ETHPoW (ETHW) 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-02 2025 | $1.7637 | $1.7314 | $1.7809 | $1.7514 | $9,173,464 | $190,166,377 |
| May-01 2025 | $1.7680 | $1.7590 | $2.0593 | $1.8747 | $23,096,286 | $190,626,404 |
| Apr-30 2025 | $1.8781 | $1.7855 | $1.9316 | $1.7855 | $13,978,775 | $202,496,647 |
| Apr-29 2025 | $1.7857 | $1.7776 | $1.9520 | $1.9300 | $11,803,347 | $192,537,551 |
| Apr-28 2025 | $1.9309 | $1.8159 | $1.9583 | $1.8477 | $19,480,938 | $208,189,754 |
| Apr-27 2025 | $1.8488 | $1.8414 | $2.1021 | $1.9792 | $34,423,329 | $199,344,676 |
| Apr-26 2025 | $1.9807 | $1.4465 | $2.1778 | $1.4465 | $75,643,524 | $213,559,966 |
| Apr-25 2025 | $1.4368 | $1.3701 | $1.4434 | $1.4025 | $10,157,001 | $154,917,264 |
| Apr-24 2025 | $1.3972 | $1.3570 | $1.4213 | $1.4213 | $7,489,950 | $150,654,430 |
| Apr-23 2025 | $1.4279 | $1.3970 | $1.4380 | $1.4043 | $10,404,394 | $153,959,162 |
| Apr-22 2025 | $1.4185 | $1.2949 | $1.4215 | $1.2952 | $14,321,964 | $152,945,706 |
| Apr-21 2025 | $1.2972 | $1.2919 | $1.3250 | $1.2919 | $8,143,242 | $139,867,351 |
| Apr-20 2025 | $1.2892 | $1.2518 | $1.3072 | $1.2845 | $5,481,383 | $139,005,866 |
| Apr-19 2025 | $1.2850 | $1.2229 | $1.2866 | $1.2229 | $5,407,348 | $138,552,865 |
| Apr-18 2025 | $1.2240 | $1.2207 | $1.2414 | $1.2216 | $5,129,305 | $131,974,442 |