時価総額 $2.46T
4.04%
ボリューム24h $187.06B
-7.98%
BTC % 53.71%
0.27%
ETH % 9.59%
2.71%
硬貨
34.267
+11
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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $1,852.59 | $1,807.64 | $1,866.98 | $1,858.03 | $18,473,856,386 | $223,594,159,073 |
| Feb-23 2026 | $1,854.17 | $1,845.02 | $1,956.18 | $1,956.18 | $23,749,681,724 | $223,785,194,612 |
| Feb-22 2026 | $1,958.63 | $1,936.18 | $1,981.96 | $1,973.47 | $9,494,381,178 | $236,392,314,998 |
| Feb-21 2026 | $1,973.57 | $1,956.26 | $1,994.55 | $1,967.36 | $11,561,261,802 | $238,194,947,454 |
| Feb-20 2026 | $1,967.92 | $1,926.29 | $1,977.70 | $1,949.67 | $21,707,395,369 | $237,513,090,318 |
| Feb-19 2026 | $1,947.86 | $1,914.13 | $1,984.88 | $1,953.68 | $17,368,765,457 | $235,092,173,818 |
| Feb-18 2026 | $1,953.61 | $1,930.63 | $2,035.68 | $1,992.60 | $20,187,286,471 | $235,786,428,894 |
| Feb-17 2026 | $1,992.52 | $1,943.25 | $2,011.32 | $1,996.79 | $20,927,677,486 | $240,483,144,548 |
| Feb-16 2026 | $1,998.06 | $1,941.23 | $2,018.20 | $1,965.76 | $19,220,789,187 | $241,151,129,791 |
| Feb-15 2026 | $1,964.87 | $1,934.22 | $2,095.68 | $2,083.58 | $31,005,464,152 | $237,145,824,686 |
| Feb-14 2026 | $2,085.97 | $2,043.10 | $2,102.89 | $2,047.65 | $16,935,723,992 | $251,761,276,045 |
| Feb-13 2026 | $2,048.65 | $1,925.11 | $2,067.79 | $1,946.05 | $20,413,987,406 | $247,257,144,094 |
| Feb-12 2026 | $1,947.72 | $1,898.27 | $1,997.59 | $1,945.63 | $20,099,087,585 | $235,075,360,885 |
| Feb-11 2026 | $1,940.88 | $1,903.68 | $2,029.05 | $2,019.55 | $23,919,209,012 | $234,250,565,122 |
| Feb-10 2026 | $2,018.54 | $1,993.52 | $2,120.16 | $2,107.42 | $23,271,704,949 | $243,623,562,104 |