時価総額 $2.77T
-2.63%
ボリューム24h $328.58B
14.05%
BTC % 54.85%
-0.82%
ETH % 9.81%
-0.3%
硬貨
34.190
+7
取引所
885
最後の更新
5 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 |
|---|---|---|---|---|---|---|
| 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 |
| Jan-26 2026 | $2,927.39 | $2,813.18 | $2,941.87 | $2,813.18 | $29,668,448,547 | $353,319,676,452 |
| Jan-25 2026 | $2,815.14 | $2,785.89 | $2,954.96 | $2,948.67 | $22,411,880,636 | $339,772,223,338 |
| Jan-24 2026 | $2,948.48 | $2,945.37 | $2,965.26 | $2,953.08 | $8,198,456,698 | $355,865,238,704 |
| Jan-23 2026 | $2,953.62 | $2,900.29 | $3,010.14 | $2,949.95 | $22,430,462,739 | $356,485,778,944 |
| Jan-22 2026 | $2,949.58 | $2,908.11 | $3,032.60 | $2,982.97 | $21,997,894,848 | $355,998,114,708 |
| Jan-21 2026 | $2,978.69 | $2,877.43 | $3,054.06 | $2,941.12 | $35,836,746,356 | $359,512,362,673 |
| Jan-20 2026 | $2,936.59 | $2,931.20 | $3,197.00 | $3,185.97 | $32,997,523,825 | $354,431,281,878 |