시가총액 $4.39T
1.42%
볼륨 24시간 $356.98B
2.28%
BTC % 53.09%
-0.54%
ETH % 12.61%
-0.15%
코인
33.197
+27
거래소
885
마지막 업데이트
27 초 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 |
|---|---|---|---|---|---|---|
| Sep-17 2025 | $4,592.44 | $4,429.64 | $4,617.23 | $4,504.61 | $44,120,899,417 | $554,327,675,326 |
| Sep-16 2025 | $4,504.51 | $4,429.78 | $4,535.82 | $4,522.73 | $32,782,721,001 | $543,714,561,913 |
| Sep-15 2025 | $4,526.52 | $4,471.62 | $4,670.20 | $4,609.07 | $40,224,277,024 | $546,373,063,234 |
| Sep-14 2025 | $4,611.21 | $4,582.34 | $4,687.18 | $4,668.26 | $27,460,888,014 | $556,594,775,482 |
| Sep-13 2025 | $4,668.07 | $4,612.79 | $4,759.30 | $4,707.35 | $34,843,129,023 | $563,459,209,076 |
| Sep-12 2025 | $4,714.24 | $4,453.85 | $4,734.27 | $4,464.17 | $43,860,751,238 | $569,032,036,408 |
| Sep-11 2025 | $4,461.97 | $4,340.75 | $4,468.26 | $4,347.28 | $35,964,854,461 | $538,581,726,355 |
| Sep-10 2025 | $4,347.66 | $4,287.31 | $4,441.36 | $4,311.92 | $39,515,212,511 | $524,784,882,741 |
| Sep-09 2025 | $4,309.13 | $4,279.30 | $4,379.34 | $4,306.04 | $30,708,309,270 | $520,133,681,681 |
| Sep-08 2025 | $4,308.83 | $4,284.27 | $4,381.27 | $4,304.17 | $31,918,150,679 | $520,097,849,659 |
| Sep-07 2025 | $4,304.52 | $4,273.04 | $4,332.39 | $4,274.41 | $17,410,905,799 | $519,577,944,655 |
| Sep-06 2025 | $4,274.40 | $4,248.86 | $4,326.23 | $4,307.43 | $18,931,733,842 | $515,942,208,471 |
| Sep-05 2025 | $4,305.86 | $4,266.32 | $4,476.10 | $4,303.04 | $44,179,814,462 | $519,740,460,471 |
| Sep-04 2025 | $4,299.75 | $4,268.58 | $4,480.14 | $4,452.03 | $34,920,737,130 | $519,003,350,385 |
| Sep-03 2025 | $4,450.55 | $4,287.91 | $4,488.21 | $4,324.56 | $34,639,261,540 | $537,205,682,147 |