👋 2019 Year-End CoinGecko Report is here! Stay ahead of the curve and download the FREE report now!
ログイン 新規登録
イーサリアム  (ETH)
イーサリアム/Ethereum (ETH)
$262.37 1.7%
0.02723233 BTC 1.4%
70,927人がいいねしています
時価総額
$28,806,524,809
24H取引高
$18,817,167,864
24H最安値 / 24H最高値
$255.27 / $267.08
循環供給量
109,796,971 / ∞
ETH
USD

イーサリアム/Ethereum (過去のデータ)

日時 始値 終値
2020-01-18 3,974,120₫ N/A
2020-01-17 3,803,227₫ 3,974,120₫
2020-01-16 3,851,090₫ 3,803,227₫
2020-01-15 3,848,044₫ 3,851,090₫
2020-01-14 3,323,070₫ 3,848,044₫
2020-01-13 3,363,527₫ 3,323,070₫
2020-01-12 3,287,455₫ 3,363,527₫
2020-01-11 3,343,465₫ 3,287,455₫
2020-01-10 3,193,725₫ 3,343,465₫
2020-01-09 3,255,070₫ 3,193,725₫
2020-01-08 3,324,645₫ 3,255,070₫
2020-01-07 3,335,305₫ 3,324,645₫
2020-01-06 3,118,586₫ 3,335,305₫
2020-01-05 3,100,070₫ 3,118,586₫
2020-01-04 3,090,034₫ 3,100,070₫
2020-01-03 2,947,154₫ 3,090,034₫
2020-01-02 3,026,328₫ 2,947,154₫
2020-01-01 2,994,494₫ 3,026,328₫
2019-12-31 3,043,100₫ 2,994,494₫
2019-12-30 3,102,599₫ 3,043,100₫
2019-12-29 2,960,349₫ 3,102,599₫
2019-12-28 2,920,132₫ 2,960,349₫
2019-12-27 2,904,710₫ 2,920,132₫
2019-12-26 2,892,087₫ 2,904,710₫
2019-12-25 2,956,402₫ 2,892,087₫
2019-12-24 2,967,164₫ 2,956,402₫
2019-12-23 3,068,227₫ 2,967,164₫
2019-12-22 2,947,347₫ 3,068,227₫
2019-12-21 2,978,399₫ 2,947,347₫
2019-12-20 2,968,498₫ 2,978,399₫
2019-12-19 3,079,576₫ 2,968,498₫
2019-12-18 2,824,432₫ 3,079,576₫
2019-12-17 3,078,381₫ 2,824,432₫
2019-12-16 3,310,613₫ 3,078,381₫
2019-12-15 3,303,504₫ 3,310,613₫
2019-12-14 3,368,107₫ 3,303,504₫
2019-12-13 3,345,765₫ 3,368,107₫
2019-12-12 3,301,973₫ 3,345,765₫
2019-12-11 3,370,120₫ 3,301,973₫
2019-12-10 3,418,807₫ 3,370,120₫
2019-12-09 3,494,260₫ 3,418,807₫
2019-12-08 3,421,192₫ 3,494,260₫
2019-12-07 3,455,136₫ 3,421,192₫
2019-12-06 3,419,895₫ 3,455,136₫
2019-12-05 3,364,827₫ 3,419,895₫
2019-12-04 3,406,827₫ 3,364,827₫
2019-12-03 3,428,883₫ 3,406,827₫
2019-12-02 3,493,852₫ 3,428,883₫
2019-12-01 3,510,340₫ 3,493,852₫
2019-11-30 3,568,626₫ 3,510,340₫
2019-11-29 3,498,421₫ 3,568,626₫
2019-11-28 3,541,768₫ 3,498,421₫
2019-11-27 3,420,862₫ 3,541,768₫
2019-11-26 3,396,725₫ 3,420,862₫
2019-11-25 3,265,768₫ 3,396,725₫
2019-11-24 3,538,929₫ 3,265,768₫
2019-11-23 3,491,413₫ 3,538,929₫
2019-11-22 3,743,871₫ 3,491,413₫
2019-11-21 4,047,416₫ 3,743,871₫
2019-11-20 4,079,015₫ 4,047,416₫
2019-11-19 4,134,170₫ 4,079,015₫
2019-11-18 4,260,751₫ 4,134,170₫
2019-11-17 4,230,583₫ 4,260,751₫
2019-11-16 4,173,552₫ 4,230,583₫
2019-11-15 4,275,205₫ 4,173,552₫
2019-11-14 4,358,003₫ 4,275,205₫
2019-11-13 4,337,152₫ 4,358,003₫
2019-11-12 4,285,317₫ 4,337,152₫
2019-11-11 4,388,188₫ 4,285,317₫
2019-11-10 4,294,728₫ 4,388,188₫
2019-11-09 4,264,902₫ 4,294,728₫
2019-11-08 4,344,577₫ 4,264,902₫
2019-11-07 4,443,099₫ 4,344,577₫
2019-11-06 4,405,241₫ 4,443,099₫
2019-11-05 4,324,369₫ 4,405,241₫
2019-11-04 4,214,539₫ 4,324,369₫
2019-11-03 4,246,408₫ 4,214,539₫
2019-11-02 4,234,169₫ 4,246,408₫
2019-11-01 4,238,989₫ 4,234,169₫
2019-10-31 4,233,740₫ 4,238,989₫
2019-10-30 4,408,020₫ 4,233,740₫
2019-10-29 4,218,812₫ 4,408,020₫
2019-10-28 4,270,495₫ 4,218,812₫
2019-10-27 4,177,896₫ 4,270,495₫
2019-10-26 4,222,527₫ 4,177,896₫
2019-10-25 3,736,713₫ 4,222,527₫
2019-10-24 3,741,290₫ 3,736,713₫
2019-10-23 3,982,108₫ 3,741,290₫
2019-10-22 4,050,358₫ 3,982,108₫
2019-10-21 4,057,471₫ 4,050,358₫
2019-10-20 3,975,927₫ 4,057,471₫
CoinGecko for iOS
CoinGecko for Android