時価総額 $2.47T
-2.45%
ボリューム24h $204.14B
13.79%
BTC % 53.62%
-0.76%
ETH % 9.72%
-0.2%
硬貨
34.435
+5
取引所
885
最後の更新
28 秒 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 |
|---|---|---|---|---|---|---|
| Mar-26 2026 | $2,059.12 | $2,036.54 | $2,170.07 | $2,168.27 | $18,618,675,398 | $248,519,061,998 |
| Mar-25 2026 | $2,168.35 | $2,148.32 | $2,196.84 | $2,154.82 | $17,085,478,433 | $261,702,661,855 |
| Mar-24 2026 | $2,156.07 | $2,104.34 | $2,173.39 | $2,153.88 | $18,392,114,081 | $260,220,383,815 |
| Mar-23 2026 | $2,151.69 | $2,024.22 | $2,190.20 | $2,054.54 | $28,494,199,757 | $259,691,068,876 |
| Mar-22 2026 | $2,053.22 | $2,030.72 | $2,122.41 | $2,055.30 | $16,459,207,258 | $247,807,138,993 |
| Mar-21 2026 | $2,072.88 | $2,072.88 | $2,164.54 | $2,146.82 | $8,616,663,020 | $250,180,233,886 |
| Mar-20 2026 | $2,146.05 | $2,118.20 | $2,169.73 | $2,138.74 | $17,970,673,941 | $259,011,342,973 |
| Mar-19 2026 | $2,138.45 | $2,103.35 | $2,231.07 | $2,202.58 | $24,093,739,825 | $258,093,623,672 |
| Mar-18 2026 | $2,204.26 | $2,166.99 | $2,347.19 | $2,321.33 | $25,608,317,866 | $266,036,809,178 |
| Mar-17 2026 | $2,318.15 | $2,300.08 | $2,371.60 | $2,343.36 | $26,741,197,635 | $279,782,994,769 |
| Mar-16 2026 | $2,351.43 | $2,166.87 | $2,379.21 | $2,183.92 | $38,937,823,439 | $283,798,696,851 |
| Mar-15 2026 | $2,176.66 | $2,084.52 | $2,197.17 | $2,095.20 | $15,328,505,710 | $262,706,027,484 |
| Mar-14 2026 | $2,097.56 | $2,064.31 | $2,105.06 | $2,089.69 | $10,074,593,894 | $253,158,706,239 |
| Mar-13 2026 | $2,092.34 | $2,072.17 | $2,205.16 | $2,072.17 | $29,345,198,137 | $252,528,613,949 |
| Mar-12 2026 | $2,073.80 | $2,020.63 | $2,091.83 | $2,052.68 | $20,623,378,675 | $250,291,026,553 |