Рыночная кепка $3.27T
2.23%
Объем 24h $223.62B
7.01%
BTC % 54.89%
-0.01%
ETH % 11.17%
1.7%
Монеты
34.130
+8
Биржи
885
Последнее обновление
2 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 |
|---|---|---|---|---|---|---|
| Jan-27 2026 | $3,023.34 | $2,898.49 | $3,029.62 | $2,924.56 | $27,981,923,638 | $364,900,677,516 |
| Jan-26 2026 | $2,927.39 | $2,813.18 | $2,941.87 | $2,813.18 | $29,668,448,547 | $353,319,676,452 |
| Jan-25 2026 | $2,815.14 | $2,785.89 | $2,954.96 | $2,948.67 | $22,411,880,636 | $339,772,223,338 |
| Jan-24 2026 | $2,948.48 | $2,945.37 | $2,965.26 | $2,953.08 | $8,198,456,698 | $355,865,238,704 |
| Jan-23 2026 | $2,953.62 | $2,900.29 | $3,010.14 | $2,949.95 | $22,430,462,739 | $356,485,778,944 |
| Jan-22 2026 | $2,949.58 | $2,908.11 | $3,032.60 | $2,982.97 | $21,997,894,848 | $355,998,114,708 |
| Jan-21 2026 | $2,978.69 | $2,877.43 | $3,054.06 | $2,941.12 | $35,836,746,356 | $359,512,362,673 |
| Jan-20 2026 | $2,936.59 | $2,931.20 | $3,197.00 | $3,185.97 | $32,997,523,825 | $354,431,281,878 |
| Jan-19 2026 | $3,185.94 | $3,168.55 | $3,258.81 | $3,252.36 | $27,968,110,904 | $384,526,289,057 |
| Jan-18 2026 | $3,280.01 | $3,280.01 | $3,365.36 | $3,307.18 | $13,548,103,243 | $395,879,830,438 |
| Jan-17 2026 | $3,308.69 | $3,283.28 | $3,326.90 | $3,294.08 | $11,210,036,576 | $399,342,037,087 |
| Jan-16 2026 | $3,295.51 | $3,254.26 | $3,324.88 | $3,319.16 | $22,736,850,508 | $397,750,375,233 |
| Jan-15 2026 | $3,316.51 | $3,277.14 | $3,381.73 | $3,351.50 | $27,599,932,080 | $400,285,044,884 |
| Jan-14 2026 | $3,354.67 | $3,281.71 | $3,389.09 | $3,330.65 | $33,993,551,861 | $404,891,158,241 |
| Jan-13 2026 | $3,322.94 | $3,090.67 | $3,339.08 | $3,094.41 | $28,069,699,168 | $401,061,308,570 |