時価総額 $4.15T
1.18%
ボリューム24h $287.42B
38.31%
BTC % 53.71%
-0.2%
ETH % 12.53%
-0.63%
硬貨
33.080
+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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $4,308.83 | $4,284.27 | $4,381.27 | $4,304.17 | $31,918,150,679 | $520,097,849,659 |
| Sep-07 2025 | $4,304.52 | $4,273.04 | $4,332.39 | $4,274.41 | $17,410,905,799 | $519,577,944,655 |
| Sep-06 2025 | $4,274.40 | $4,248.86 | $4,326.23 | $4,307.43 | $18,931,733,842 | $515,942,208,471 |
| Sep-05 2025 | $4,305.86 | $4,266.32 | $4,476.10 | $4,303.04 | $44,179,814,462 | $519,740,460,471 |
| Sep-04 2025 | $4,299.75 | $4,268.58 | $4,480.14 | $4,452.03 | $34,920,737,130 | $519,003,350,385 |
| Sep-03 2025 | $4,450.55 | $4,287.91 | $4,488.21 | $4,324.56 | $34,639,261,540 | $537,205,682,147 |
| Sep-02 2025 | $4,324.69 | $4,264.63 | $4,414.58 | $4,313.43 | $39,884,692,334 | $522,014,467,221 |
| Sep-01 2025 | $4,309.69 | $4,236.30 | $4,481.93 | $4,390.33 | $37,538,893,596 | $520,208,933,650 |
| Aug-31 2025 | $4,390.60 | $4,375.46 | $4,494.25 | $4,375.46 | $26,849,003,060 | $529,975,505,983 |
| Aug-30 2025 | $4,374.57 | $4,272.52 | $4,408.84 | $4,351.53 | $25,875,058,468 | $528,040,553,693 |
| Aug-29 2025 | $4,361.27 | $4,280.17 | $4,510.98 | $4,509.34 | $45,853,405,911 | $526,435,516,122 |
| Aug-28 2025 | $4,507.63 | $4,449.83 | $4,626.87 | $4,505.67 | $36,045,274,078 | $544,101,729,769 |
| Aug-27 2025 | $4,503.63 | $4,491.32 | $4,659.32 | $4,587.70 | $43,509,902,322 | $543,619,435,754 |
| Aug-26 2025 | $4,600.51 | $4,327.19 | $4,630.95 | $4,380.53 | $53,829,747,706 | $555,313,823,169 |
| Aug-25 2025 | $4,372.88 | $4,352.42 | $4,795.14 | $4,785.53 | $63,936,163,545 | $527,837,688,641 |