時価総額 $2.86T
-0.38%
ボリューム24h $175.00B
-15.75%
BTC % 56.61%
0.26%
ETH % 9.65%
-1.76%
硬貨
34.616
+7
取引所
885
最後の更新
11 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 |
|---|---|---|---|---|---|---|
| May-11 2026 | $2,339.27 | $2,307.62 | $2,372.55 | $2,372.55 | $15,525,590,110 | $282,319,080,861 |
| May-10 2026 | $2,369.35 | $2,314.50 | $2,378.72 | $2,326.92 | $19,587,946,424 | $285,948,923,296 |
| May-09 2026 | $2,327.13 | $2,301.70 | $2,336.28 | $2,307.09 | $12,216,286,104 | $280,853,738,980 |
| May-08 2026 | $2,307.01 | $2,267.64 | $2,320.37 | $2,291.33 | $20,011,759,401 | $278,426,422,934 |
| May-07 2026 | $2,290.93 | $2,281.63 | $2,350.87 | $2,350.87 | $23,409,636,664 | $276,486,519,190 |
| May-06 2026 | $2,350.79 | $2,339.07 | $2,419.23 | $2,360.64 | $22,745,796,947 | $283,711,441,490 |
| May-05 2026 | $2,361.53 | $2,345.95 | $2,396.04 | $2,345.95 | $17,734,600,816 | $285,007,771,776 |
| May-04 2026 | $2,346.51 | $2,309.47 | $2,393.14 | $2,320.03 | $25,494,607,426 | $283,195,012,400 |
| May-03 2026 | $2,322.21 | $2,297.55 | $2,348.56 | $2,316.66 | $9,860,446,316 | $280,262,111,880 |
| May-02 2026 | $2,316.09 | $2,293.28 | $2,335.51 | $2,295.78 | $6,905,780,564 | $279,523,694,726 |
| May-01 2026 | $2,294.99 | $2,258.91 | $2,324.04 | $2,258.91 | $13,243,757,193 | $276,976,874,715 |
| Apr-30 2026 | $2,256.85 | $2,235.34 | $2,275.39 | $2,254.91 | $12,309,874,849 | $272,374,646,316 |
| Apr-29 2026 | $2,253.32 | $2,224.62 | $2,345.80 | $2,289.33 | $21,890,032,953 | $271,948,771,546 |
| Apr-28 2026 | $2,289.12 | $2,262.52 | $2,309.23 | $2,302.81 | $12,768,335,569 | $276,270,374,674 |
| Apr-27 2026 | $2,303.59 | $2,269.06 | $2,402.71 | $2,373.45 | $17,878,836,054 | $278,018,198,155 |