時価総額 $4.44T
0.32%
ボリューム24h $382.37B
0.31%
BTC % 54.69%
-0.29%
ETH % 11.84%
0.25%
硬貨
33.394
+20
取引所
885
最後の更新
12 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 |
|---|---|---|---|---|---|---|
| Oct-09 2025 | $4,369.06 | $4,279.47 | $4,531.47 | $4,526.36 | $47,903,074,596 | $527,360,419,017 |
| Oct-08 2025 | $4,526.96 | $4,429.25 | $4,550.08 | $4,456.90 | $40,456,628,235 | $546,418,898,901 |
| Oct-07 2025 | $4,451.10 | $4,451.10 | $4,754.88 | $4,690.58 | $54,879,425,294 | $537,263,197,187 |
| Oct-06 2025 | $4,687.70 | $4,498.90 | $4,732.80 | $4,513.91 | $44,992,456,374 | $565,821,810,942 |
| Oct-05 2025 | $4,515.30 | $4,474.02 | $4,614.05 | $4,490.56 | $44,880,806,324 | $545,011,459,891 |
| Oct-04 2025 | $4,489.05 | $4,444.66 | $4,517.96 | $4,514.48 | $21,832,270,764 | $541,843,342,777 |
| Oct-03 2025 | $4,516.00 | $4,433.01 | $4,588.18 | $4,480.99 | $49,549,533,009 | $545,096,837,383 |
| Oct-02 2025 | $4,486.37 | $4,338.31 | $4,517.66 | $4,357.88 | $48,117,941,747 | $541,520,456,385 |
| Oct-01 2025 | $4,344.41 | $4,126.97 | $4,344.41 | $4,149.74 | $46,628,288,722 | $524,384,563,504 |
| Sep-30 2025 | $4,146.03 | $4,096.59 | $4,238.67 | $4,212.36 | $37,679,153,330 | $500,439,733,468 |
| Sep-29 2025 | $4,218.54 | $4,093.72 | $4,230.94 | $4,141.15 | $38,576,388,791 | $509,191,580,153 |
| Sep-28 2025 | $4,141.35 | $3,971.84 | $4,142.77 | $4,019.47 | $24,631,307,054 | $499,875,401,329 |
| Sep-27 2025 | $4,018.65 | $3,977.17 | $4,033.66 | $4,027.44 | $20,382,555,776 | $485,065,638,505 |
| Sep-26 2025 | $4,035.91 | $3,878.76 | $4,069.16 | $3,889.24 | $47,873,508,328 | $487,148,672,507 |
| Sep-25 2025 | $3,867.62 | $3,831.89 | $4,161.56 | $4,153.56 | $68,944,908,923 | $466,835,919,338 |