시가총액 $2.79T
1.14%
볼륨 24시간 $302.09B
12.98%
BTC % 55.86%
0.94%
ETH % 10.14%
-0.09%
코인
34.517
+5
거래소
885
마지막 업데이트
3 의사록 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 |
|---|---|---|---|---|---|---|
| Apr-22 2026 | $2,377.06 | $2,315.12 | $2,420.58 | $2,328.09 | $22,461,021,872 | $286,887,558,370 |
| Apr-21 2026 | $2,327.22 | $2,289.02 | $2,335.40 | $2,315.84 | $16,104,113,030 | $280,872,526,983 |
| Apr-20 2026 | $2,314.83 | $2,263.35 | $2,344.28 | $2,263.35 | $19,084,852,181 | $279,378,203,126 |
| Apr-19 2026 | $2,264.94 | $2,257.20 | $2,355.15 | $2,352.51 | $17,092,246,074 | $273,358,032,330 |
| Apr-18 2026 | $2,350.86 | $2,342.90 | $2,427.16 | $2,422.05 | $14,400,085,617 | $283,727,285,725 |
| Apr-17 2026 | $2,421.10 | $2,319.18 | $2,463.11 | $2,349.91 | $26,467,618,336 | $292,205,024,891 |
| Apr-16 2026 | $2,348.85 | $2,287.82 | $2,367.20 | $2,358.23 | $20,602,833,116 | $283,485,507,608 |
| 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 |