時価総額 $2.30T
-5.3%
ボリューム24h $231.88B
29.94%
BTC % 52.84%
0.88%
ETH % 12.89%
-2.25%
硬貨
28.963
+18
取引所
885
最後の更新
15 秒 前
Ethereum (ETH) 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 |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $2,449.94 | $2,416.64 | $2,654.41 | $2,603.94 | $25,537,895,622 | $294,898,444,047 |
| Sep-30 2024 | $2,602.45 | $2,580.65 | $2,659.93 | $2,658.81 | $17,758,682,434 | $313,251,805,787 |
| Sep-29 2024 | $2,659.52 | $2,635.86 | $2,683.19 | $2,676.35 | $11,127,892,928 | $320,116,765,304 |
| Sep-28 2024 | $2,679.20 | $2,653.31 | $2,703.55 | $2,695.58 | $10,242,636,152 | $322,480,305,866 |
| Sep-27 2024 | $2,695.79 | $2,617.08 | $2,725.70 | $2,631.28 | $17,028,566,618 | $324,474,783,858 |
| Sep-26 2024 | $2,632.28 | $2,562.47 | $2,662.63 | $2,580.65 | $17,345,083,218 | $316,828,837,703 |
| Sep-25 2024 | $2,579.35 | $2,562.57 | $2,672.01 | $2,653.79 | $14,117,618,540 | $310,457,670,801 |
| Sep-24 2024 | $2,654.83 | $2,594.09 | $2,670.11 | $2,647.46 | $16,666,718,923 | $319,541,470,013 |
| Sep-23 2024 | $2,648.69 | $2,551.43 | $2,691.37 | $2,580.79 | $19,912,616,935 | $318,769,621,715 |
| Sep-22 2024 | $2,582.85 | $2,528.83 | $2,631.90 | $2,617.33 | $13,180,300,644 | $310,841,337,886 |
| Sep-21 2024 | $2,615.51 | $2,532.05 | $2,621.00 | $2,561.27 | $10,785,566,371 | $314,768,882,993 |
| Sep-20 2024 | $2,560.16 | $2,441.00 | $2,571.67 | $2,467.20 | $19,106,763,950 | $308,105,529,003 |
| Sep-19 2024 | $2,465.26 | $2,377.50 | $2,487.20 | $2,379.63 | $18,483,628,068 | $296,682,108,423 |
| Sep-18 2024 | $2,369.36 | $2,279.13 | $2,369.36 | $2,340.29 | $18,094,491,616 | $285,136,615,400 |
| Sep-17 2024 | $2,342.16 | $2,268.42 | $2,388.63 | $2,294.68 | $15,346,105,624 | $281,859,403,000 |