시가총액 $2.76T
-3.17%
볼륨 24시간 $153.89B
-44.73%
BTC % 56.61%
-0.12%
ETH % 9.52%
-0.42%
코인
34.639
+4
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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $2,223.34 | $2,208.03 | $2,297.94 | $2,282.13 | $18,147,542,522 | $268,326,378,976 |
| May-14 2026 | $2,280.66 | $2,239.86 | $2,317.43 | $2,259.22 | $17,556,207,340 | $275,244,646,234 |
| May-13 2026 | $2,257.52 | $2,236.99 | $2,321.85 | $2,274.93 | $15,193,988,828 | $272,452,265,829 |
| May-12 2026 | $2,274.57 | $2,257.48 | $2,337.55 | $2,337.55 | $16,144,555,731 | $274,510,005,843 |
| 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 |