時価総額 $2.27T
1.26%
ボリューム24h $90.55B
29.58%
BTC % 58.6493%
-0.27%
ETH % 9.41483%
1.71%
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 3,966 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 |
|---|---|---|---|---|---|---|
| Jun-15 2026 | $1,791.56 | $1,713.08 | $1,844.83 | $1,726.38 | $3,337,018,034 | $216,213,001,682 |
| Jun-14 2026 | $1,721.45 | $1,657.52 | $1,726.21 | $1,680.86 | $1,765,620,166 | $207,751,881,307 |
| Jun-13 2026 | $1,679.93 | $1,662.58 | $1,687.76 | $1,666.24 | $1,337,775,082 | $202,741,148,204 |
| Jun-12 2026 | $1,663.45 | $1,657.25 | $1,689.00 | $1,673.21 | $2,212,810,207 | $200,752,340,493 |
| Jun-11 2026 | $1,675.66 | $1,622.11 | $1,689.08 | $1,622.11 | $2,645,392,896 | $202,225,990,944 |
| Jun-10 2026 | $1,621.97 | $1,608.64 | $1,662.89 | $1,640.32 | $2,883,069,641 | $195,746,525,733 |
| Jun-09 2026 | $1,638.10 | $1,627.72 | $1,691.11 | $1,690.40 | $3,057,543,223 | $197,693,264,699 |
| Jun-08 2026 | $1,691.39 | $1,649.05 | $1,712.39 | $1,690.10 | $3,532,962,470 | $204,124,586,208 |
| Jun-07 2026 | $1,686.11 | $1,564.97 | $1,694.08 | $1,569.50 | $3,144,875,032 | $203,487,433,965 |
| Jun-06 2026 | $1,568.27 | $1,520.24 | $1,599.32 | $1,583.68 | $3,637,820,696 | $189,266,375,915 |
| Jun-05 2026 | $1,572.76 | $1,549.08 | $1,773.62 | $1,769.41 | $8,706,871,780 | $189,808,414,419 |
| Jun-04 2026 | $1,767.77 | $1,737.03 | $1,816.60 | $1,813.51 | $5,104,962,818 | $213,343,345,657 |
| Jun-03 2026 | $1,819.39 | $1,781.20 | $1,885.65 | $1,860.47 | $4,363,185,284 | $219,573,334,006 |
| Jun-02 2026 | $1,858.61 | $1,841.18 | $2,006.48 | $2,006.48 | $4,631,664,617 | $224,306,737,526 |
| Jun-01 2026 | $2,003.98 | $1,964.58 | $2,018.43 | $2,006.91 | $2,985,882,527 | $241,850,813,231 |