時価総額 $4.36T
-0.09%
ボリューム24h $262.06B
-7.16%
BTC % 53.14%
0.58%
ETH % 12.89%
-0.23%
硬貨
33.141
+4
取引所
885
最後の更新
2 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-14 2025 | $4,611.21 | $4,582.34 | $4,687.18 | $4,668.26 | $27,460,888,014 | $556,594,775,482 |
| Sep-13 2025 | $4,668.07 | $4,612.79 | $4,759.30 | $4,707.35 | $34,843,129,023 | $563,459,209,076 |
| Sep-12 2025 | $4,714.24 | $4,453.85 | $4,734.27 | $4,464.17 | $43,860,751,238 | $569,032,036,408 |
| Sep-11 2025 | $4,461.97 | $4,340.75 | $4,468.26 | $4,347.28 | $35,964,854,461 | $538,581,726,355 |
| Sep-10 2025 | $4,347.66 | $4,287.31 | $4,441.36 | $4,311.92 | $39,515,212,511 | $524,784,882,741 |
| Sep-09 2025 | $4,309.13 | $4,279.30 | $4,379.34 | $4,306.04 | $30,708,309,270 | $520,133,681,681 |
| 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 |