시가총액 $2.31T
1.45%
볼륨 24시간 $72.00B
-71.28%
BTC % 53.3%
-1.4%
ETH % 12.67%
-1.1%
코인
29.003
+2
거래소
885
마지막 업데이트
1 분 전에
Ethereum (ETH) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Oct-05 2024 | $2,415.83 | $2,391.71 | $2,425.77 | $2,416.64 | $8,155,307,612 | $290,806,213,143 |
| Oct-04 2024 | $2,414.80 | $2,340.10 | $2,440.01 | $2,350.03 | $14,886,785,061 | $290,677,971,249 |
| Oct-03 2024 | $2,349.51 | $2,313.12 | $2,402.14 | $2,364.90 | $18,085,155,392 | $282,814,688,995 |
| Oct-02 2024 | $2,366.52 | $2,356.52 | $2,496.29 | $2,448.44 | $20,139,297,073 | $284,859,192,167 |
| Oct-01 2024 | $2,449.94 | $2,416.64 | $2,654.41 | $2,603.94 | $25,537,895,622 | $294,898,444,047 |
| Sep-30 2024 | $2,602.45 | $2,580.65 | $2,659.93 | $2,658.81 | $17,758,682,434 | $313,251,805,787 |
| Sep-29 2024 | $2,659.52 | $2,635.86 | $2,683.19 | $2,676.35 | $11,127,892,928 | $320,116,765,304 |
| Sep-28 2024 | $2,679.20 | $2,653.31 | $2,703.55 | $2,695.58 | $10,242,636,152 | $322,480,305,866 |
| Sep-27 2024 | $2,695.79 | $2,617.08 | $2,725.70 | $2,631.28 | $17,028,566,618 | $324,474,783,858 |
| Sep-26 2024 | $2,632.28 | $2,562.47 | $2,662.63 | $2,580.65 | $17,345,083,218 | $316,828,837,703 |
| Sep-25 2024 | $2,579.35 | $2,562.57 | $2,672.01 | $2,653.79 | $14,117,618,540 | $310,457,670,801 |
| Sep-24 2024 | $2,654.83 | $2,594.09 | $2,670.11 | $2,647.46 | $16,666,718,923 | $319,541,470,013 |
| Sep-23 2024 | $2,648.69 | $2,551.43 | $2,691.37 | $2,580.79 | $19,912,616,935 | $318,769,621,715 |
| Sep-22 2024 | $2,582.85 | $2,528.83 | $2,631.90 | $2,617.33 | $13,180,300,644 | $310,841,337,886 |
| Sep-21 2024 | $2,615.51 | $2,532.05 | $2,621.00 | $2,561.27 | $10,785,566,371 | $314,768,882,993 |