時価総額 $2.47T
-2.5%
ボリューム24h $193.70B
-21.68%
BTC % 54.45%
-0.14%
ETH % 9.58%
-0.41%
硬貨
34.218
+7
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 |
|---|---|---|---|---|---|---|
| Feb-10 2026 | $2,018.54 | $1,993.52 | $2,120.16 | $2,107.42 | $23,271,704,949 | $243,623,562,104 |
| Feb-09 2026 | $2,102.72 | $2,011.59 | $2,140.13 | $2,089.23 | $26,759,976,860 | $253,783,613,356 |
| Feb-08 2026 | $2,090.88 | $2,068.45 | $2,140.51 | $2,086.83 | $19,548,355,898 | $252,354,279,518 |
| Feb-07 2026 | $2,090.26 | $1,996.27 | $2,108.96 | $2,052.78 | $41,141,359,714 | $252,279,961,522 |
| Feb-06 2026 | $2,062.40 | $1,777.75 | $2,088.87 | $1,819.43 | $64,980,913,227 | $248,917,942,927 |
| Feb-05 2026 | $1,822.11 | $1,818.66 | $2,163.71 | $2,141.44 | $61,913,217,534 | $219,917,839,942 |
| Feb-04 2026 | $2,144.04 | $2,074.91 | $2,291.13 | $2,224.66 | $45,219,605,063 | $258,772,767,081 |
| Feb-03 2026 | $2,226.83 | $2,114.71 | $2,352.62 | $2,341.56 | $47,923,325,374 | $268,764,674,698 |
| Feb-02 2026 | $2,344.30 | $2,163.02 | $2,383.57 | $2,254.34 | $48,895,993,671 | $282,942,613,063 |
| Feb-01 2026 | $2,272.57 | $2,231.00 | $2,468.32 | $2,444.84 | $40,298,783,143 | $274,285,464,329 |
| Jan-31 2026 | $2,445.36 | $2,339.17 | $2,709.30 | $2,700.42 | $47,637,748,008 | $295,141,758,831 |
| Jan-30 2026 | $2,701.56 | $2,645.96 | $2,822.80 | $2,820.55 | $41,887,148,646 | $326,062,980,509 |
| Jan-29 2026 | $2,818.41 | $2,759.29 | $3,007.29 | $3,007.29 | $37,479,718,686 | $340,166,391,510 |
| Jan-28 2026 | $3,007.40 | $2,985.52 | $3,040.24 | $3,019.66 | $21,748,523,849 | $362,976,275,476 |
| Jan-27 2026 | $3,023.34 | $2,898.49 | $3,029.62 | $2,924.56 | $27,981,923,638 | $364,900,677,516 |