시가총액 $3.94T
-2.25%
볼륨 24시간 $377.60B
10.41%
BTC % 55.47%
0.82%
ETH % 11.76%
-0.34%
코인
33.571
+9
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 |
|---|---|---|---|---|---|---|
| Oct-29 2025 | $3,903.32 | $3,862.97 | $4,034.57 | $3,976.66 | $35,255,876,156 | $471,123,589,801 |
| Oct-28 2025 | $3,980.75 | $3,955.59 | $4,169.98 | $4,117.01 | $39,684,155,177 | $480,470,161,049 |
| Oct-27 2025 | $4,120.76 | $4,105.57 | $4,247.88 | $4,156.06 | $40,972,120,054 | $497,368,724,660 |
| Oct-26 2025 | $4,159.05 | $3,926.30 | $4,173.60 | $3,952.96 | $29,284,924,368 | $501,990,310,137 |
| Oct-25 2025 | $3,953.93 | $3,914.64 | $3,966.40 | $3,936.32 | $15,271,100,109 | $477,232,861,268 |
| Oct-24 2025 | $3,933.84 | $3,851.27 | $4,000.81 | $3,859.47 | $33,350,317,802 | $474,808,956,627 |
| Oct-23 2025 | $3,856.59 | $3,805.02 | $3,925.08 | $3,805.02 | $36,381,220,649 | $465,483,973,401 |
| Oct-22 2025 | $3,807.92 | $3,725.85 | $3,889.54 | $3,870.30 | $46,165,540,860 | $459,610,035,772 |
| Oct-21 2025 | $3,875.64 | $3,843.22 | $4,105.40 | $3,978.37 | $49,957,391,351 | $467,784,139,848 |
| Oct-20 2025 | $3,980.76 | $3,918.69 | $4,082.09 | $3,980.35 | $40,224,612,563 | $480,471,550,894 |
| Oct-19 2025 | $3,984.69 | $3,848.26 | $4,026.59 | $3,892.14 | $32,870,655,221 | $469,230,386,269 |
| Oct-18 2025 | $3,889.31 | $3,824.98 | $3,923.05 | $3,836.07 | $23,744,793,966 | $469,434,277,803 |
| Oct-17 2025 | $3,833.00 | $3,689.37 | $3,944.39 | $3,892.98 | $57,404,271,888 | $462,639,228,928 |
| Oct-16 2025 | $3,894.25 | $3,829.74 | $4,070.70 | $3,989.18 | $49,266,574,885 | $470,032,316,147 |
| Oct-15 2025 | $3,986.39 | $3,942.40 | $4,209.22 | $4,127.02 | $49,589,571,682 | $481,153,741,150 |