시가총액 $2.62T
-6.51%
볼륨 24시간 $386.41B
12.86%
BTC % 54.47%
-0.8%
ETH % 9.75%
-1.02%
코인
34.196
+8
거래소
885
마지막 업데이트
3 의사록 전에
Book of Ethereum (BOOE) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.038946 | $0.03831 | $0.042414 | $0.042097 | $48,957 | $3,746,274 |
| Feb-03 2026 | $0.042894 | $0.04009 | $0.045568 | $0.045568 | $20,134 | $4,126,050 |
| Feb-02 2026 | $0.046047 | $0.03885 | $0.046133 | $0.039918 | $84,418 | $4,429,378 |
| Feb-01 2026 | $0.040848 | $0.039743 | $0.044985 | $0.044749 | $89,773 | $3,929,232 |
| Jan-31 2026 | $0.044209 | $0.041991 | $0.05101 | $0.05029 | $118,645 | $4,252,542 |
| Jan-30 2026 | $0.050283 | $0.049908 | $0.055335 | $0.055335 | $125,931 | $4,836,798 |
| Jan-29 2026 | $0.055634 | $0.051167 | $0.062794 | $0.062708 | $217,412 | $5,351,569 |
| Jan-28 2026 | $0.063108 | $0.063108 | $0.068114 | $0.06781 | $132,581 | $6,070,467 |
| Jan-27 2026 | $0.068843 | $0.066267 | $0.07114 | $0.066507 | $79,057 | $6,622,091 |
| Jan-26 2026 | $0.065191 | $0.065098 | $0.069529 | $0.067357 | $66,994 | $6,270,803 |
| Jan-25 2026 | $0.066094 | $0.066094 | $0.072715 | $0.070724 | $111,218 | $6,357,672 |
| Jan-24 2026 | $0.070745 | $0.069982 | $0.071853 | $0.071853 | $18,859 | $6,805,125 |
| Jan-23 2026 | $0.071481 | $0.071185 | $0.075946 | $0.073412 | $52,829 | $6,875,840 |
| Jan-22 2026 | $0.073125 | $0.071062 | $0.081574 | $0.07909 | $130,396 | $7,033,976 |
| Jan-21 2026 | $0.079266 | $0.073328 | $0.080017 | $0.074412 | $102,412 | $7,624,759 |