시가총액 $3.58T
-2.11%
볼륨 24시간 $373.74B
14.08%
BTC % 55.83%
-0.44%
ETH % 10.97%
-1.64%
코인
33.623
+11
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-06 2025 | $3,312.06 | $3,249.57 | $3,454.33 | $3,409.67 | $36,904,329,449 | $399,756,973,970 |
| Nov-05 2025 | $3,426.26 | $3,177.11 | $3,479.16 | $3,284.66 | $46,865,914,817 | $413,540,440,622 |
| Nov-04 2025 | $3,290.73 | $3,102.53 | $3,649.57 | $3,598.31 | $76,644,889,532 | $397,184,006,806 |
| Nov-03 2025 | $3,602.04 | $3,567.54 | $3,910.04 | $3,905.14 | $53,091,469,560 | $434,758,718,982 |
| Nov-02 2025 | $3,913.32 | $3,839.99 | $3,913.32 | $3,871.86 | $20,451,310,660 | $472,330,248,614 |
| Nov-01 2025 | $3,875.30 | $3,833.11 | $3,900.55 | $3,846.55 | $17,494,069,568 | $467,740,688,704 |
| Oct-31 2025 | $3,847.28 | $3,798.91 | $3,898.59 | $3,803.69 | $37,088,572,247 | $464,359,310,943 |
| Oct-30 2025 | $3,802.47 | $3,691.02 | $3,946.65 | $3,903.58 | $39,946,043,335 | $458,951,159,298 |
| 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 |