時価総額 $3.15T
-2.79%
ボリューム24h $234.76B
18.79%
BTC % 54.47%
0.11%
ETH % 11.29%
-1.5%
硬貨
33.812
+3
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Dec-14 2025 | $3,059.84 | $3,034.69 | $3,128.07 | $3,114.58 | $15,597,946,022 | $369,308,414,396 |
| Dec-13 2025 | $3,116.41 | $3,080.80 | $3,134.39 | $3,086.66 | $9,916,419,554 | $376,136,204,633 |
| Dec-12 2025 | $3,083.76 | $3,050.26 | $3,263.29 | $3,237.46 | $24,668,753,773 | $372,194,884,033 |
| Dec-11 2025 | $3,236.83 | $3,154.62 | $3,326.89 | $3,326.89 | $29,115,607,629 | $390,669,965,981 |
| Dec-10 2025 | $3,328.98 | $3,292.45 | $3,444.17 | $3,320.29 | $30,447,383,461 | $401,792,171,651 |
| Dec-09 2025 | $3,320.88 | $3,093.76 | $3,395.83 | $3,125.43 | $32,054,071,186 | $400,814,951,917 |
| Dec-08 2025 | $3,124.55 | $3,047.86 | $3,171.62 | $3,054.82 | $25,257,752,500 | $377,119,571,836 |
| Dec-07 2025 | $3,058.16 | $2,937.04 | $3,148.20 | $3,036.63 | $20,431,558,955 | $369,105,877,352 |
| Dec-06 2025 | $3,039.89 | $3,014.83 | $3,064.37 | $3,019.52 | $10,945,818,202 | $366,901,669,147 |
| Dec-05 2025 | $3,024.29 | $2,994.34 | $3,190.49 | $3,137.69 | $28,001,195,014 | $365,018,991,289 |
| Dec-04 2025 | $3,134.25 | $3,072.79 | $3,229.79 | $3,189.11 | $27,405,719,670 | $378,290,481,021 |
| Dec-03 2025 | $3,195.59 | $2,989.69 | $3,212.26 | $2,999.30 | $30,186,469,794 | $385,694,087,253 |
| Dec-02 2025 | $2,997.87 | $2,785.28 | $3,031.04 | $2,799.27 | $26,868,731,511 | $361,829,811,714 |
| Dec-01 2025 | $2,799.57 | $2,726.62 | $2,996.33 | $2,996.33 | $36,732,178,499 | $337,896,212,712 |
| Nov-30 2025 | $2,994.09 | $2,981.21 | $3,050.06 | $2,991.08 | $11,513,355,908 | $361,373,445,296 |