時価総額 $3.44T
5.96%
ボリューム24h $387.56B
46.16%
BTC % 59.43%
-2.38%
ETH % 8.22%
13.26%
硬貨
31.790
+16
取引所
885
最後の更新
2 分 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 |
|---|---|---|---|---|---|---|
| May-08 2025 | $2,206.12 | $1,810.10 | $2,218.82 | $1,812.31 | $37,777,245,241 | $266,350,720,975 |
| May-07 2025 | $1,811.54 | $1,788.90 | $1,846.86 | $1,818.12 | $50,540,755,039 | $218,712,336,455 |
| May-06 2025 | $1,815.01 | $1,754.40 | $1,819.71 | $1,819.71 | $13,206,516,310 | $219,131,770,881 |
| May-05 2025 | $1,819.85 | $1,786.98 | $1,829.68 | $1,809.83 | $11,411,646,184 | $219,716,303,617 |
| May-04 2025 | $1,808.01 | $1,805.94 | $1,847.84 | $1,833.49 | $8,941,192,796 | $218,285,922,866 |
| May-03 2025 | $1,833.64 | $1,815.73 | $1,848.22 | $1,842.34 | $8,344,452,620 | $221,381,122,757 |
| May-02 2025 | $1,842.71 | $1,815.16 | $1,865.09 | $1,840.60 | $13,570,171,872 | $222,476,414,632 |
| May-01 2025 | $1,839.82 | $1,794.27 | $1,868.29 | $1,794.31 | $15,142,236,280 | $222,126,719,831 |
| Apr-30 2025 | $1,794.04 | $1,743.51 | $1,816.03 | $1,800.11 | $14,810,431,362 | $216,595,386,134 |
| Apr-29 2025 | $1,799.20 | $1,784.10 | $1,840.95 | $1,800.16 | $14,734,257,744 | $217,214,710,476 |
| Apr-28 2025 | $1,798.91 | $1,748.49 | $1,822.71 | $1,790.77 | $17,043,640,437 | $217,174,195,789 |
| Apr-27 2025 | $1,792.44 | $1,789.92 | $1,852.49 | $1,823.26 | $11,321,944,113 | $216,389,226,985 |
| Apr-26 2025 | $1,822.14 | $1,783.31 | $1,831.20 | $1,790.03 | $10,937,866,175 | $219,970,078,709 |
| Apr-25 2025 | $1,786.63 | $1,741.62 | $1,819.97 | $1,768.79 | $17,459,399,281 | $215,678,589,411 |
| Apr-24 2025 | $1,770.00 | $1,729.26 | $1,799.91 | $1,796.55 | $15,207,402,759 | $213,667,061,434 |