Рыночная кепка $2.49T
-2.68%
Объем 24h $164.82B
-15.12%
BTC % 53.96%
-0.85%
ETH % 9.5%
0.21%
Монеты
34.237
+2
Биржи
885
Последнее обновление
1 минут тому назад
Ethereum (ETH) Историческая цена, объем и рыночные данные по дате Доллар США - USD
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Feb-16 2026 | $1,998.06 | $1,941.23 | $2,018.20 | $1,965.76 | $19,220,789,187 | $241,151,129,791 |
| Feb-15 2026 | $1,964.87 | $1,934.22 | $2,095.68 | $2,083.58 | $31,005,464,152 | $237,145,824,686 |
| Feb-14 2026 | $2,085.97 | $2,043.10 | $2,102.89 | $2,047.65 | $16,935,723,992 | $251,761,276,045 |
| Feb-13 2026 | $2,048.65 | $1,925.11 | $2,067.79 | $1,946.05 | $20,413,987,406 | $247,257,144,094 |
| Feb-12 2026 | $1,947.72 | $1,898.27 | $1,997.59 | $1,945.63 | $20,099,087,585 | $235,075,360,885 |
| Feb-11 2026 | $1,940.88 | $1,903.68 | $2,029.05 | $2,019.55 | $23,919,209,012 | $234,250,565,122 |
| Feb-10 2026 | $2,018.54 | $1,993.52 | $2,120.16 | $2,107.42 | $23,271,704,949 | $243,623,562,104 |
| Feb-09 2026 | $2,102.72 | $2,011.59 | $2,140.13 | $2,089.23 | $26,759,976,860 | $253,783,613,356 |
| Feb-08 2026 | $2,090.88 | $2,068.45 | $2,140.51 | $2,086.83 | $19,548,355,898 | $252,354,279,518 |
| Feb-07 2026 | $2,090.26 | $1,996.27 | $2,108.96 | $2,052.78 | $41,141,359,714 | $252,279,961,522 |
| Feb-06 2026 | $2,062.40 | $1,777.75 | $2,088.87 | $1,819.43 | $64,980,913,227 | $248,917,942,927 |
| Feb-05 2026 | $1,822.11 | $1,818.66 | $2,163.71 | $2,141.44 | $61,913,217,534 | $219,917,839,942 |
| Feb-04 2026 | $2,144.04 | $2,074.91 | $2,291.13 | $2,224.66 | $45,219,605,063 | $258,772,767,081 |
| Feb-03 2026 | $2,226.83 | $2,114.71 | $2,352.62 | $2,341.56 | $47,923,325,374 | $268,764,674,698 |
| Feb-02 2026 | $2,344.30 | $2,163.02 | $2,383.57 | $2,254.34 | $48,895,993,671 | $282,942,613,063 |