시가총액 $2.15T
0.76%
볼륨 24시간 $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
코인
34.665
거래소
204
실시간
Ethereum (ETH) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Ethereum (ETH) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,991 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-10 2026 | $1,796.42 | $1,740.96 | $1,803.11 | $1,744.99 | $1,247,323,247 | $216,797,593,558 |
| Jul-09 2026 | $1,745.90 | $1,727.13 | $1,758.50 | $1,744.02 | $1,016,363,487 | $210,700,681,685 |
| Jul-08 2026 | $1,741.34 | $1,716.71 | $1,782.34 | $1,774.13 | $1,671,744,242 | $210,150,421,594 |
| Jul-07 2026 | $1,772.22 | $1,758.17 | $1,810.10 | $1,800.00 | $1,410,808,751 | $213,877,180,598 |
| Jul-06 2026 | $1,799.52 | $1,735.27 | $1,819.91 | $1,785.95 | $4,415,702,126 | $217,171,870,190 |
| Jul-05 2026 | $1,785.37 | $1,754.13 | $1,804.24 | $1,780.75 | $1,820,497,040 | $215,464,237,345 |
| Jul-04 2026 | $1,781.09 | $1,746.27 | $1,803.23 | $1,758.22 | $1,492,169,597 | $214,947,755,996 |
| Jul-03 2026 | $1,759.95 | $1,696.37 | $1,770.51 | $1,700.75 | $1,773,292,230 | $212,396,656,660 |
| Jul-02 2026 | $1,698.61 | $1,599.87 | $1,717.03 | $1,609.31 | $2,396,818,562 | $204,994,025,163 |
| Jul-01 2026 | $1,611.96 | $1,564.42 | $1,631.65 | $1,572.84 | $2,110,748,523 | $194,536,882,765 |
| Jun-30 2026 | $1,571.96 | $1,553.05 | $1,612.41 | $1,612.41 | $1,676,658,039 | $189,709,598,811 |
| Jun-29 2026 | $1,612.25 | $1,555.15 | $1,632.56 | $1,571.04 | $2,216,581,652 | $194,571,960,417 |
| Jun-28 2026 | $1,575.18 | $1,556.90 | $1,585.35 | $1,574.00 | $1,329,813,127 | $190,098,255,970 |
| Jun-27 2026 | $1,573.87 | $1,569.80 | $1,607.10 | $1,578.67 | $1,335,616,367 | $189,940,280,693 |
| Jun-26 2026 | $1,579.12 | $1,525.72 | $1,586.01 | $1,568.26 | $2,985,594,422 | $190,574,054,858 |