時価総額 $2.54T
-1.4%
ボリューム24h $94.38B
28.94%
BTC % 59.8827%
-0.27%
ETH % 9.84834%
-0.44%
硬貨
34.665
取引所
204
ライブ
Ethereum (ETH) 履歴価格、日付別ボリュームデータ 米ドル - USD
Ethereum (ETH) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,945 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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-25 2026 | $2,111.98 | $2,093.19 | $2,139.61 | $2,100.69 | $1,699,195,672 | $254,885,401,051 |
| May-24 2026 | $2,102.91 | $2,070.17 | $2,128.21 | $2,118.31 | $1,746,152,300 | $253,790,828,860 |
| May-23 2026 | $2,119.40 | $2,025.74 | $2,149.76 | $2,066.77 | $2,957,701,867 | $255,780,980,908 |
| May-22 2026 | $2,064.34 | $2,059.70 | $2,138.39 | $2,130.43 | $13,233,430,721 | $249,136,699,744 |
| May-21 2026 | $2,131.33 | $2,106.90 | $2,150.89 | $2,127.24 | $14,337,209,564 | $257,220,985,346 |
| May-20 2026 | $2,127.36 | $2,102.43 | $2,143.43 | $2,110.12 | $12,086,668,226 | $256,742,168,559 |
| May-19 2026 | $2,109.87 | $2,098.12 | $2,142.90 | $2,128.85 | $12,029,846,679 | $254,631,744,063 |
| May-18 2026 | $2,128.30 | $2,078.61 | $2,153.50 | $2,124.23 | $19,894,112,576 | $256,856,491,964 |
| May-17 2026 | $2,128.15 | $2,114.20 | $2,196.48 | $2,181.89 | $10,138,935,194 | $256,837,825,636 |
| May-16 2026 | $2,180.06 | $2,166.02 | $2,229.54 | $2,222.91 | $11,449,025,298 | $263,102,883,477 |
| May-15 2026 | $2,223.34 | $2,208.03 | $2,297.94 | $2,282.13 | $18,147,542,522 | $268,326,378,976 |
| May-14 2026 | $2,280.66 | $2,239.86 | $2,317.43 | $2,259.22 | $17,556,207,340 | $275,244,646,234 |
| May-13 2026 | $2,257.52 | $2,236.99 | $2,321.85 | $2,274.93 | $15,193,988,828 | $272,452,265,829 |
| May-12 2026 | $2,274.57 | $2,257.48 | $2,337.55 | $2,337.55 | $16,144,555,731 | $274,510,005,843 |
| May-11 2026 | $2,339.27 | $2,307.62 | $2,372.55 | $2,372.55 | $15,525,590,110 | $282,319,080,861 |