시가총액 $3.35T
1.58%
볼륨 24시간 $266.55B
-13.92%
BTC % 54.75%
0.29%
ETH % 11.53%
-1.21%
코인
33.806
+9
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 |
|---|---|---|---|---|---|---|
| Dec-11 2025 | $3,236.83 | $3,154.62 | $3,326.89 | $3,326.89 | $29,115,607,629 | $390,669,965,981 |
| Dec-10 2025 | $3,328.98 | $3,292.45 | $3,444.17 | $3,320.29 | $30,447,383,461 | $401,792,171,651 |
| Dec-09 2025 | $3,320.88 | $3,093.76 | $3,395.83 | $3,125.43 | $32,054,071,186 | $400,814,951,917 |
| Dec-08 2025 | $3,124.55 | $3,047.86 | $3,171.62 | $3,054.82 | $25,257,752,500 | $377,119,571,836 |
| Dec-07 2025 | $3,058.16 | $2,937.04 | $3,148.20 | $3,036.63 | $20,431,558,955 | $369,105,877,352 |
| Dec-06 2025 | $3,039.89 | $3,014.83 | $3,064.37 | $3,019.52 | $10,945,818,202 | $366,901,669,147 |
| Dec-05 2025 | $3,024.29 | $2,994.34 | $3,190.49 | $3,137.69 | $28,001,195,014 | $365,018,991,289 |
| Dec-04 2025 | $3,134.25 | $3,072.79 | $3,229.79 | $3,189.11 | $27,405,719,670 | $378,290,481,021 |
| Dec-03 2025 | $3,195.59 | $2,989.69 | $3,212.26 | $2,999.30 | $30,186,469,794 | $385,694,087,253 |
| Dec-02 2025 | $2,997.87 | $2,785.28 | $3,031.04 | $2,799.27 | $26,868,731,511 | $361,829,811,714 |
| Dec-01 2025 | $2,799.57 | $2,726.62 | $2,996.33 | $2,996.33 | $36,732,178,499 | $337,896,212,712 |
| Nov-30 2025 | $2,994.09 | $2,981.21 | $3,050.06 | $2,991.08 | $11,513,355,908 | $361,373,445,296 |
| Nov-29 2025 | $2,991.47 | $2,972.36 | $3,050.68 | $3,032.75 | $12,777,340,613 | $361,057,352,324 |
| Nov-28 2025 | $3,032.99 | $2,997.33 | $3,092.49 | $3,014.23 | $20,652,263,108 | $366,069,196,073 |
| Nov-27 2025 | $3,014.33 | $2,987.94 | $3,068.17 | $3,026.08 | $16,997,698,103 | $363,817,404,314 |