時価総額 $2.76T
1.17%
ボリューム24h $305.45B
14.64%
BTC % 54.51%
-0.55%
ETH % 10.29%
-1.45%
硬貨
34.492
+3
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Apr-15 2026 | $2,359.86 | $2,311.64 | $2,384.31 | $2,326.15 | $17,004,071,926 | $284,814,445,297 |
| Apr-14 2026 | $2,322.66 | $2,305.94 | $2,410.73 | $2,374.47 | $25,201,812,033 | $280,325,024,031 |
| Apr-13 2026 | $2,373.07 | $2,179.23 | $2,379.27 | $2,188.60 | $23,703,395,296 | $286,408,782,218 |
| Apr-12 2026 | $2,191.50 | $2,180.98 | $2,288.33 | $2,284.86 | $15,300,418,747 | $264,494,948,290 |
| Apr-11 2026 | $2,285.47 | $2,231.68 | $2,322.35 | $2,244.30 | $12,621,412,658 | $275,836,410,438 |
| Apr-10 2026 | $2,244.92 | $2,177.69 | $2,256.85 | $2,189.33 | $17,132,112,987 | $270,942,561,465 |
| Apr-09 2026 | $2,189.66 | $2,159.47 | $2,237.61 | $2,189.26 | $17,216,894,057 | $264,272,825,555 |
| Apr-08 2026 | $2,190.17 | $2,182.98 | $2,267.48 | $2,246.49 | $21,475,878,174 | $264,335,157,875 |
| Apr-07 2026 | $2,240.73 | $2,063.06 | $2,266.16 | $2,109.98 | $22,584,800,313 | $270,436,591,671 |
| Apr-06 2026 | $2,108.99 | $2,089.66 | $2,166.54 | $2,118.70 | $19,097,540,447 | $254,537,247,344 |
| Apr-05 2026 | $2,110.05 | $2,023.52 | $2,120.19 | $2,065.34 | $9,925,395,893 | $254,665,002,240 |
| Apr-04 2026 | $2,065.06 | $2,045.72 | $2,072.39 | $2,052.64 | $6,926,684,985 | $249,235,361,926 |
| Apr-03 2026 | $2,053.29 | $2,042.36 | $2,071.22 | $2,058.07 | $9,613,137,685 | $247,815,151,750 |
| Apr-02 2026 | $2,056.83 | $2,019.67 | $2,156.29 | $2,139.90 | $18,856,467,033 | $248,241,746,306 |
| Apr-01 2026 | $2,138.30 | $2,083.99 | $2,161.06 | $2,101.08 | $19,533,526,728 | $258,074,752,116 |