Рыночная кепка $2.19T
-1.05%
Объем 24h $73.03B
-16.91%
BTC % 58.2535%
0.08%
ETH % 9.81021%
-0.35%
Монеты
34.665
Биржи
204
Онлайн
Ethereum (ETH) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Ethereum (ETH) в Доллар США. В таблице представлены 3,987 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jul-06 2026 | $1,799.52 | $1,735.27 | $1,819.91 | $1,785.95 | $4,415,702,126 | $217,171,870,190 |
| Jul-05 2026 | $1,785.37 | $1,754.13 | $1,804.24 | $1,780.75 | $1,820,497,040 | $215,464,237,345 |
| Jul-04 2026 | $1,781.09 | $1,746.27 | $1,803.23 | $1,758.22 | $1,492,169,597 | $214,947,755,996 |
| Jul-03 2026 | $1,759.95 | $1,696.37 | $1,770.51 | $1,700.75 | $1,773,292,230 | $212,396,656,660 |
| Jul-02 2026 | $1,698.61 | $1,599.87 | $1,717.03 | $1,609.31 | $2,396,818,562 | $204,994,025,163 |
| Jul-01 2026 | $1,611.96 | $1,564.42 | $1,631.65 | $1,572.84 | $2,110,748,523 | $194,536,882,765 |
| Jun-30 2026 | $1,571.96 | $1,553.05 | $1,612.41 | $1,612.41 | $1,676,658,039 | $189,709,598,811 |
| Jun-29 2026 | $1,612.25 | $1,555.15 | $1,632.56 | $1,571.04 | $2,216,581,652 | $194,571,960,417 |
| Jun-28 2026 | $1,575.18 | $1,556.90 | $1,585.35 | $1,574.00 | $1,329,813,127 | $190,098,255,970 |
| Jun-27 2026 | $1,573.87 | $1,569.80 | $1,607.10 | $1,578.67 | $1,335,616,367 | $189,940,280,693 |
| Jun-26 2026 | $1,579.12 | $1,525.72 | $1,586.01 | $1,568.26 | $2,985,594,422 | $190,574,054,858 |
| Jun-25 2026 | $1,569.55 | $1,545.13 | $1,657.83 | $1,622.54 | $3,187,816,703 | $189,419,233,253 |
| Jun-24 2026 | $1,620.65 | $1,557.77 | $1,679.58 | $1,667.27 | $3,025,028,446 | $195,586,258,488 |
| Jun-23 2026 | $1,667.71 | $1,647.08 | $1,734.63 | $1,727.30 | $2,221,079,532 | $201,265,708,668 |
| Jun-22 2026 | $1,726.77 | $1,707.69 | $1,777.68 | $1,707.69 | $3,706,544,196 | $208,393,341,722 |