시가총액 $3.06T
-8.96%
볼륨 24시간 $551.57B
34.74%
BTC % 54.17%
-1.05%
ETH % 10.73%
-0.83%
코인
33.687
+2
거래소
885
마지막 업데이트
49 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 |
|---|---|---|---|---|---|---|
| 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 |
| Nov-12 2025 | $3,410.73 | $3,374.58 | $3,586.01 | $3,425.08 | $33,920,964,895 | $411,663,320,047 |
| Nov-11 2025 | $3,417.86 | $3,407.24 | $3,639.64 | $3,565.31 | $38,488,471,927 | $412,523,940,190 |
| Nov-10 2025 | $3,568.89 | $3,516.35 | $3,647.42 | $3,574.77 | $35,633,731,009 | $430,753,043,994 |
| Nov-09 2025 | $3,582.10 | $3,361.62 | $3,605.53 | $3,400.00 | $29,129,240,526 | $432,347,883,277 |
| Nov-08 2025 | $3,400.50 | $3,359.54 | $3,474.02 | $3,435.80 | $23,616,680,579 | $410,429,718,604 |
| Nov-07 2025 | $3,434.73 | $3,197.45 | $3,468.63 | $3,315.87 | $42,624,261,218 | $414,562,048,065 |
| Nov-06 2025 | $3,312.06 | $3,249.57 | $3,454.33 | $3,409.67 | $36,904,329,449 | $399,756,973,970 |