時価総額 $3.82T
1.25%
ボリューム24h $353.08B
22.31%
BTC % 55.39%
0.07%
ETH % 11.28%
-1.59%
硬貨
33.637
+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 |
|---|---|---|---|---|---|---|
| Nov-09 2025 | $3,582.10 | $3,361.62 | $3,605.53 | $3,400.00 | $29,129,240,526 | $432,347,883,277 |
| Nov-08 2025 | $3,400.50 | $3,359.54 | $3,474.02 | $3,435.80 | $23,616,680,579 | $410,429,718,604 |
| Nov-07 2025 | $3,434.73 | $3,197.45 | $3,468.63 | $3,315.87 | $42,624,261,218 | $414,562,048,065 |
| Nov-06 2025 | $3,312.06 | $3,249.57 | $3,454.33 | $3,409.67 | $36,904,329,449 | $399,756,973,970 |
| Nov-05 2025 | $3,426.26 | $3,177.11 | $3,479.16 | $3,284.66 | $46,865,914,817 | $413,540,440,622 |
| Nov-04 2025 | $3,290.73 | $3,102.53 | $3,649.57 | $3,598.31 | $76,644,889,532 | $397,184,006,806 |
| Nov-03 2025 | $3,602.04 | $3,567.54 | $3,910.04 | $3,905.14 | $53,091,469,560 | $434,758,718,982 |
| Nov-02 2025 | $3,913.32 | $3,839.99 | $3,913.32 | $3,871.86 | $20,451,310,660 | $472,330,248,614 |
| Nov-01 2025 | $3,875.30 | $3,833.11 | $3,900.55 | $3,846.55 | $17,494,069,568 | $467,740,688,704 |
| Oct-31 2025 | $3,847.28 | $3,798.91 | $3,898.59 | $3,803.69 | $37,088,572,247 | $464,359,310,943 |
| Oct-30 2025 | $3,802.47 | $3,691.02 | $3,946.65 | $3,903.58 | $39,946,043,335 | $458,951,159,298 |
| Oct-29 2025 | $3,903.32 | $3,862.97 | $4,034.57 | $3,976.66 | $35,255,876,156 | $471,123,589,801 |
| Oct-28 2025 | $3,980.75 | $3,955.59 | $4,169.98 | $4,117.01 | $39,684,155,177 | $480,470,161,049 |
| Oct-27 2025 | $4,120.76 | $4,105.57 | $4,247.88 | $4,156.06 | $40,972,120,054 | $497,368,724,660 |
| Oct-26 2025 | $4,159.05 | $3,926.30 | $4,173.60 | $3,952.96 | $29,284,924,368 | $501,990,310,137 |