Рыночная кепка $2.62T
-1.14%
Объем 24h $84.82B
1.53%
BTC % 58.9907%
-0.07%
ETH % 11.4695%
0.96%
Монеты
34.667
Биржи
205
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 4,053 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 |
|---|---|---|---|---|---|---|
| Sep-10 2026 | $2,441.42 | $2,414.63 | $2,482.21 | $2,467.64 | $2,511,990,272 | $297,932,896,547 |
| Sep-09 2026 | $2,468.00 | $2,445.52 | $2,520.63 | $2,485.42 | $2,095,237,640 | $301,169,310,765 |
| Sep-08 2026 | $2,485.89 | $2,453.54 | $2,504.31 | $2,489.52 | $1,879,059,786 | $303,345,157,732 |
| Sep-07 2026 | $2,492.39 | $2,470.65 | $2,526.46 | $2,515.01 | $1,620,195,892 | $304,131,042,359 |
| Sep-06 2026 | $2,520.92 | $2,477.17 | $2,520.92 | $2,480.13 | $1,444,846,712 | $307,605,010,048 |
| Sep-05 2026 | $2,482.37 | $2,449.15 | $2,490.71 | $2,455.76 | $901,092,522 | $302,893,896,009 |
| Sep-04 2026 | $2,454.55 | $2,439.42 | $2,533.82 | $2,507.26 | $2,650,959,708 | $299,492,218,343 |
| Sep-03 2026 | $2,503.57 | $2,379.60 | $2,517.23 | $2,391.92 | $2,444,209,793 | $305,466,115,868 |
| Sep-02 2026 | $2,386.40 | $2,362.11 | $2,425.21 | $2,418.80 | $2,045,773,277 | $287,990,003,866 |
| Sep-01 2026 | $2,423.05 | $2,389.55 | $2,483.36 | $2,467.03 | $1,850,158,009 | $292,416,322,062 |
| Aug-31 2026 | $2,466.61 | $2,408.34 | $2,484.65 | $2,415.36 | $1,786,557,932 | $297,673,358,465 |
| Aug-30 2026 | $2,397.17 | $2,397.17 | $2,528.33 | $2,457.21 | $1,605,939,420 | $289,293,283,894 |
| Aug-29 2026 | $2,458.23 | $2,432.71 | $2,458.23 | $2,442.96 | $635,750,316 | $296,663,367,705 |
| Aug-28 2026 | $2,437.62 | $2,419.48 | $2,528.17 | $2,511.40 | $2,361,061,087 | $294,175,021,868 |
| Aug-27 2026 | $2,509.81 | $2,484.44 | $2,553.61 | $2,505.56 | $2,439,730,039 | $302,887,061,200 |