時価総額 $3.24T
-0.22%
ボリューム24h $107.34B
BTC % 54.99%
-0.16%
ETH % 11%
0.27%
硬貨
34.113
+4
取引所
885
最後の更新
53 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 |
|---|---|---|---|---|---|---|
| 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 |
| Jan-19 2026 | $3,185.94 | $3,168.55 | $3,258.81 | $3,252.36 | $27,968,110,904 | $384,526,289,057 |
| Jan-18 2026 | $3,280.01 | $3,280.01 | $3,365.36 | $3,307.18 | $13,548,103,243 | $395,879,830,438 |
| Jan-17 2026 | $3,308.69 | $3,283.28 | $3,326.90 | $3,294.08 | $11,210,036,576 | $399,342,037,087 |
| Jan-16 2026 | $3,295.51 | $3,254.26 | $3,324.88 | $3,319.16 | $22,736,850,508 | $397,750,375,233 |
| Jan-15 2026 | $3,316.51 | $3,277.14 | $3,381.73 | $3,351.50 | $27,599,932,080 | $400,285,044,884 |
| Jan-14 2026 | $3,354.67 | $3,281.71 | $3,389.09 | $3,330.65 | $33,993,551,861 | $404,891,158,241 |
| Jan-13 2026 | $3,322.94 | $3,090.67 | $3,339.08 | $3,094.41 | $28,069,699,168 | $401,061,308,570 |
| Jan-12 2026 | $3,091.56 | $3,072.15 | $3,164.86 | $3,114.92 | $21,153,465,940 | $373,135,016,252 |
| Jan-11 2026 | $3,118.01 | $3,080.97 | $3,135.53 | $3,081.41 | $10,492,626,585 | $376,327,857,753 |
| Jan-10 2026 | $3,082.25 | $3,076.59 | $3,098.86 | $3,083.20 | $6,963,568,465 | $372,012,253,363 |
| Jan-09 2026 | $3,082.34 | $3,063.39 | $3,136.20 | $3,104.65 | $18,879,653,015 | $372,023,371,193 |