시가총액 $4.09T
-2.95%
볼륨 24시간 $375.59B
-3.3%
BTC % 55.24%
0.32%
ETH % 12.23%
-1.88%
코인
32.814
+12
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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $4,312.53 | $4,230.85 | $4,480.36 | $4,477.44 | $53,518,423,360 | $520,556,230,003 |
| Aug-17 2025 | $4,473.33 | $4,401.43 | $4,571.90 | $4,426.39 | $31,348,101,438 | $539,966,210,414 |
| Aug-16 2025 | $4,426.25 | $4,379.47 | $4,490.99 | $4,437.46 | $26,816,931,514 | $534,284,596,046 |
| Aug-15 2025 | $4,439.99 | $4,381.54 | $4,662.26 | $4,562.12 | $55,445,715,824 | $535,943,432,537 |
| Aug-14 2025 | $4,549.07 | $4,461.81 | $4,784.23 | $4,739.58 | $75,681,632,806 | $549,111,223,433 |
| Aug-13 2025 | $4,758.12 | $4,568.30 | $4,778.39 | $4,591.75 | $63,025,749,891 | $574,346,299,545 |
| Aug-12 2025 | $4,590.65 | $4,231.50 | $4,629.34 | $4,231.50 | $57,237,189,036 | $554,132,792,674 |
| Aug-11 2025 | $4,228.01 | $4,175.14 | $4,358.38 | $4,250.60 | $49,972,978,560 | $510,359,658,351 |
| Aug-10 2025 | $4,254.23 | $4,167.09 | $4,332.21 | $4,266.28 | $36,173,931,367 | $513,524,020,941 |
| Aug-09 2025 | $4,263.55 | $4,007.95 | $4,309.89 | $4,012.73 | $45,279,715,746 | $514,649,595,997 |
| Aug-08 2025 | $4,009.15 | $3,883.19 | $4,059.61 | $3,901.64 | $45,460,293,892 | $483,941,480,944 |
| Aug-07 2025 | $3,914.11 | $3,650.51 | $3,919.77 | $3,682.63 | $38,627,826,066 | $472,469,627,316 |
| Aug-06 2025 | $3,684.06 | $3,568.59 | $3,695.88 | $3,610.03 | $26,924,415,762 | $444,700,876,656 |
| Aug-05 2025 | $3,611.11 | $3,547.62 | $3,715.86 | $3,715.86 | $32,735,389,135 | $435,895,461,006 |
| Aug-04 2025 | $3,718.61 | $3,494.76 | $3,733.74 | $3,497.23 | $30,903,503,187 | $448,872,802,759 |