Рыночная кепка $2.76T
-2.32%
Объем 24h $245.90B
-41.52%
BTC % 54.95%
0.16%
ETH % 10.3%
-0.87%
Монеты
34.496
+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 |
|---|---|---|---|---|---|---|
| Apr-17 2026 | $2,421.10 | $2,319.18 | $2,463.11 | $2,349.91 | $26,467,618,336 | $292,205,024,891 |
| Apr-16 2026 | $2,348.85 | $2,287.82 | $2,367.20 | $2,358.23 | $20,602,833,116 | $283,485,507,608 |
| Apr-15 2026 | $2,359.86 | $2,311.64 | $2,384.31 | $2,326.15 | $17,004,071,926 | $284,814,445,297 |
| Apr-14 2026 | $2,322.66 | $2,305.94 | $2,410.73 | $2,374.47 | $25,201,812,033 | $280,325,024,031 |
| Apr-13 2026 | $2,373.07 | $2,179.23 | $2,379.27 | $2,188.60 | $23,703,395,296 | $286,408,782,218 |
| Apr-12 2026 | $2,191.50 | $2,180.98 | $2,288.33 | $2,284.86 | $15,300,418,747 | $264,494,948,290 |
| Apr-11 2026 | $2,285.47 | $2,231.68 | $2,322.35 | $2,244.30 | $12,621,412,658 | $275,836,410,438 |
| Apr-10 2026 | $2,244.92 | $2,177.69 | $2,256.85 | $2,189.33 | $17,132,112,987 | $270,942,561,465 |
| Apr-09 2026 | $2,189.66 | $2,159.47 | $2,237.61 | $2,189.26 | $17,216,894,057 | $264,272,825,555 |
| Apr-08 2026 | $2,190.17 | $2,182.98 | $2,267.48 | $2,246.49 | $21,475,878,174 | $264,335,157,875 |
| Apr-07 2026 | $2,240.73 | $2,063.06 | $2,266.16 | $2,109.98 | $22,584,800,313 | $270,436,591,671 |
| Apr-06 2026 | $2,108.99 | $2,089.66 | $2,166.54 | $2,118.70 | $19,097,540,447 | $254,537,247,344 |
| Apr-05 2026 | $2,110.05 | $2,023.52 | $2,120.19 | $2,065.34 | $9,925,395,893 | $254,665,002,240 |
| Apr-04 2026 | $2,065.06 | $2,045.72 | $2,072.39 | $2,052.64 | $6,926,684,985 | $249,235,361,926 |
| Apr-03 2026 | $2,053.29 | $2,042.36 | $2,071.22 | $2,058.07 | $9,613,137,685 | $247,815,151,750 |