時価総額 $2.18T
-1.92%
ボリューム24h $64.98B
-3.85%
BTC % 58.3485%
0.01%
ETH % 10.2221%
-2.05%
硬貨
34.665
取引所
204
ライブ
Ethereum (ETH) 履歴価格、日付別ボリュームデータ 米ドル - USD
Ethereum (ETH) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 3,996 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jul-15 2026 | $1,915.91 | $1,864.60 | $1,938.39 | $1,891.61 | $1,727,783,879 | $231,217,739,924 |
| Jul-14 2026 | $1,890.93 | $1,776.93 | $1,890.93 | $1,776.93 | $2,120,273,019 | $228,203,158,486 |
| Jul-13 2026 | $1,771.72 | $1,754.14 | $1,837.35 | $1,806.85 | $1,678,285,492 | $213,816,534,696 |
| Jul-12 2026 | $1,805.49 | $1,781.54 | $1,824.06 | $1,788.27 | $792,458,845 | $217,892,189,573 |
| Jul-11 2026 | $1,791.61 | $1,789.16 | $1,827.18 | $1,796.22 | $904,835,951 | $216,217,107,688 |
| Jul-10 2026 | $1,796.42 | $1,740.96 | $1,803.11 | $1,744.99 | $1,247,323,247 | $216,797,593,558 |
| Jul-09 2026 | $1,745.90 | $1,727.13 | $1,758.50 | $1,744.02 | $1,016,363,487 | $210,700,681,685 |
| Jul-08 2026 | $1,741.34 | $1,716.71 | $1,782.34 | $1,774.13 | $1,671,744,242 | $210,150,421,594 |
| Jul-07 2026 | $1,772.22 | $1,758.17 | $1,810.10 | $1,800.00 | $1,410,808,751 | $213,877,180,598 |
| Jul-06 2026 | $1,799.52 | $1,735.27 | $1,819.91 | $1,785.95 | $4,415,702,126 | $217,171,870,190 |
| Jul-05 2026 | $1,785.37 | $1,754.13 | $1,804.24 | $1,780.75 | $1,820,497,040 | $215,464,237,345 |
| Jul-04 2026 | $1,781.09 | $1,746.27 | $1,803.23 | $1,758.22 | $1,492,169,597 | $214,947,755,996 |
| Jul-03 2026 | $1,759.95 | $1,696.37 | $1,770.51 | $1,700.75 | $1,773,292,230 | $212,396,656,660 |
| Jul-02 2026 | $1,698.61 | $1,599.87 | $1,717.03 | $1,609.31 | $2,396,818,562 | $204,994,025,163 |
| Jul-01 2026 | $1,611.96 | $1,564.42 | $1,631.65 | $1,572.84 | $2,110,748,523 | $194,536,882,765 |