시가총액 $3.34T
-0.06%
볼륨 24시간 $220.91B
-34.38%
BTC % 54.7%
-0.03%
ETH % 10.98%
0.36%
코인
33.728
+9
거래소
885
마지막 업데이트
2 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 |
|---|---|---|---|---|---|---|
| Nov-27 2025 | $3,014.33 | $2,987.94 | $3,068.17 | $3,026.08 | $16,997,698,103 | $363,817,404,314 |
| Nov-26 2025 | $3,027.87 | $2,889.97 | $3,041.94 | $2,958.98 | $21,462,445,471 | $365,450,963,828 |
| Nov-25 2025 | $2,957.85 | $2,859.35 | $2,975.81 | $2,946.54 | $23,329,582,934 | $356,999,484,370 |
| Nov-24 2025 | $2,952.89 | $2,772.96 | $2,981.84 | $2,799.72 | $32,474,682,337 | $356,401,392,775 |
| Nov-23 2025 | $2,801.51 | $2,768.47 | $2,848.12 | $2,769.40 | $20,559,962,157 | $338,131,205,931 |
| Nov-22 2025 | $2,768.46 | $2,704.91 | $2,792.69 | $2,764.16 | $15,422,802,088 | $334,141,685,908 |
| Nov-21 2025 | $2,765.22 | $2,629.55 | $2,873.72 | $2,838.92 | $50,614,339,363 | $333,751,085,647 |
| Nov-20 2025 | $2,834.96 | $2,803.69 | $3,054.32 | $3,021.66 | $43,668,493,679 | $342,168,663,063 |
| Nov-19 2025 | $3,023.03 | $2,872.59 | $3,118.56 | $3,118.56 | $40,145,836,391 | $364,868,034,774 |
| Nov-18 2025 | $3,122.64 | $2,958.74 | $3,164.68 | $3,023.80 | $41,581,494,270 | $376,891,314,615 |
| Nov-17 2025 | $3,023.42 | $2,958.78 | $3,215.21 | $3,091.89 | $41,040,534,772 | $364,915,792,617 |
| Nov-16 2025 | $3,094.65 | $3,024.28 | $3,240.95 | $3,167.10 | $31,441,149,850 | $373,513,066,120 |
| Nov-15 2025 | $3,166.56 | $3,117.08 | $3,225.22 | $3,117.08 | $19,427,423,513 | $382,192,748,694 |
| Nov-14 2025 | $3,104.40 | $3,077.44 | $3,248.78 | $3,221.76 | $46,935,384,750 | $374,690,003,694 |
| Nov-13 2025 | $3,233.14 | $3,159.77 | $3,553.86 | $3,414.00 | $50,336,106,031 | $390,229,648,671 |