Ethereum ETH
монета собственной сетиРанг 2 по капитализации
2,455.26 $+1.64 %за 24 ч
Binance · ETHUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-16 | — | — | — | 2,426.00 | — | — |
| 2026-09-15 | — | — | — | 2,404.40 | — | — |
| 2026-09-14 | — | — | — | 2,508.01 | — | — |
| 2026-09-13 | — | — | — | 2,478.54 | — | — |
| 2026-09-12 | — | — | — | 2,525.05 | — | — |
| 2026-09-11 | — | — | — | 2,516.67 | — | — |
| 2026-09-10 | — | — | — | 2,451.29 | — | — |
| 2026-09-09 | — | — | — | 2,468.03 | — | — |
| 2026-09-08 | — | — | — | 2,491.90 | — | — |
| 2026-09-07 | 2,514.48 | 2,536.64 | 2,466.00 | 2,490.16 | −0.97 % | 256.4 K $ |
| 2026-09-06 | 2,480.33 | 2,526.20 | 2,460.92 | 2,514.48 | +1.38 % | 217.7 K $ |
| 2026-09-05 | 2,455.86 | 2,493.57 | 2,444.47 | 2,480.34 | +1.00 % | 130.1 K $ |
| 2026-09-04 | 2,507.50 | 2,546.66 | 2,431.61 | 2,455.85 | −2.06 % | 412.3 K $ |
| 2026-09-03 | 2,391.91 | 2,529.84 | 2,370.14 | 2,507.51 | +4.83 % | 351.1 K $ |
| 2026-09-02 | 2,418.58 | 2,429.00 | 2,356.41 | 2,391.92 | −1.10 % | 285.6 K $ |
| 2026-09-01 | 2,467.64 | 2,485.50 | 2,383.34 | 2,418.57 | −1.99 % | 276.6 K $ |
| 2026-08-31 | 2,416.89 | 2,489.95 | 2,401.35 | 2,467.65 | +2.10 % | 265.2 K $ |
| 2026-08-30 | 2,457.67 | 2,534.98 | 2,387.28 | 2,416.88 | −1.66 % | 268.3 K $ |
| 2026-08-29 | 2,442.79 | 2,459.76 | 2,430.45 | 2,457.67 | +0.61 % | 103.5 K $ |
| 2026-08-28 | 2,510.94 | 2,535.05 | 2,405.97 | 2,442.80 | −2.71 % | 361.1 K $ |
| 2026-08-27 | 2,506.78 | 2,566.53 | 2,481.74 | 2,510.94 | +0.17 % | 336.9 K $ |
| 2026-08-26 | 2,442.65 | 2,515.38 | 2,432.32 | 2,506.78 | +2.63 % | 250.6 K $ |
| 2026-08-25 | 2,482.31 | 2,532.50 | 2,414.64 | 2,442.64 | −1.60 % | 341.4 K $ |
| 2026-08-24 | 2,463.42 | 2,532.95 | 2,424.73 | 2,482.31 | +0.77 % | 467.4 K $ |
| 2026-08-23 | 2,422.60 | 2,484.62 | 2,355.71 | 2,463.41 | +1.68 % | 378.8 K $ |
| 2026-08-22 | 2,516.31 | 2,529.99 | 2,385.00 | 2,422.60 | −3.72 % | 485.2 K $ |
| 2026-08-21 | 2,326.83 | 2,546.78 | 2,324.99 | 2,516.30 | +8.14 % | 740.7 K $ |
| 2026-08-20 | 2,252.81 | 2,360.00 | 2,221.54 | 2,326.82 | +3.29 % | 648.6 K $ |
| 2026-08-19 | 1,917.85 | 2,333.65 | 1,906.00 | 2,252.80 | +17.46 % | 799.6 K $ |
| 2026-08-18 | 1,913.59 | 1,923.27 | 1,885.78 | 1,917.85 | +0.22 % | 144.4 K $ |
| 2026-08-17 | 1,876.01 | 1,918.71 | 1,872.46 | 1,913.60 | +2.00 % | 175.7 K $ |
| 2026-08-16 | 1,882.64 | 1,892.31 | 1,869.17 | 1,876.00 | −0.35 % | 68.6 K $ |
| 2026-08-15 | 1,882.20 | 1,886.59 | 1,876.01 | 1,882.64 | +0.02 % | 48.2 K $ |
| 2026-08-14 | 1,886.16 | 1,891.30 | 1,864.28 | 1,882.20 | −0.21 % | 108.1 K $ |
| 2026-08-13 | 1,879.80 | 1,900.00 | 1,863.67 | 1,886.15 | +0.34 % | 154.1 K $ |
| 2026-08-12 | 1,882.58 | 1,925.00 | 1,873.29 | 1,879.81 | −0.15 % | 171.3 K $ |
| 2026-08-11 | 1,873.16 | 1,897.80 | 1,853.62 | 1,882.59 | +0.50 % | 193.3 K $ |
| 2026-08-10 | 1,910.65 | 1,931.57 | 1,867.96 | 1,873.16 | −1.96 % | 209.8 K $ |
| 2026-08-09 | 1,916.75 | 1,938.22 | 1,907.56 | 1,910.65 | −0.32 % | 87.9 K $ |
| 2026-08-08 | 1,914.19 | 1,926.72 | 1,912.27 | 1,916.74 | +0.13 % | 56.9 K $ |
| 2026-08-07 | 1,904.10 | 1,943.02 | 1,894.35 | 1,914.18 | +0.53 % | 210.3 K $ |
| 2026-08-06 | 1,908.91 | 1,920.51 | 1,892.04 | 1,904.10 | −0.25 % | 177.5 K $ |
| 2026-08-05 | 1,869.74 | 1,928.00 | 1,855.50 | 1,908.90 | +2.09 % | 238.3 K $ |
| 2026-08-04 | 1,860.50 | 1,882.44 | 1,848.38 | 1,869.75 | +0.50 % | 185.3 K $ |
| 2026-08-03 | 1,885.36 | 1,885.95 | 1,828.62 | 1,860.50 | −1.32 % | 175.6 K $ |
| 2026-08-02 | 1,844.95 | 1,898.50 | 1,843.67 | 1,885.36 | +2.19 % | 123.7 K $ |
| 2026-08-01 | 1,862.60 | 1,875.45 | 1,822.06 | 1,844.94 | −0.95 % | 108.9 K $ |
| 2026-07-31 | 1,918.32 | 1,936.15 | 1,848.70 | 1,862.60 | −2.90 % | 242.9 K $ |
| 2026-07-30 | 1,910.72 | 1,936.99 | 1,893.99 | 1,918.31 | +0.40 % | 176.5 K $ |
| 2026-07-29 | 1,922.22 | 1,935.68 | 1,872.00 | 1,910.72 | −0.60 % | 298.6 K $ |
| 2026-07-28 | 1,892.53 | 1,929.67 | 1,856.88 | 1,922.23 | +1.57 % | 289.2 K $ |
| 2026-07-27 | 1,954.72 | 1,981.24 | 1,882.49 | 1,892.53 | −3.18 % | 342.5 K $ |
| 2026-07-26 | 1,874.88 | 1,967.36 | 1,873.85 | 1,954.72 | +4.26 % | 153.2 K $ |
| 2026-07-25 | 1,861.44 | 1,877.07 | 1,851.22 | 1,874.89 | +0.72 % | 88.4 K $ |
| 2026-07-24 | 1,878.38 | 1,909.80 | 1,848.09 | 1,861.44 | −0.90 % | 200.8 K $ |
| 2026-07-23 | 1,934.26 | 1,941.50 | 1,869.44 | 1,878.38 | −2.89 % | 219.8 K $ |
| 2026-07-22 | 1,930.09 | 1,956.45 | 1,910.68 | 1,934.25 | +0.22 % | 251.1 K $ |
| 2026-07-21 | 1,904.77 | 1,953.00 | 1,900.74 | 1,930.09 | +1.33 % | 327.0 K $ |
| 2026-07-20 | 1,872.24 | 1,918.16 | 1,843.14 | 1,904.77 | +1.74 % | 271.2 K $ |
| 2026-07-19 | 1,862.61 | 1,879.38 | 1,851.71 | 1,872.23 | +0.52 % | 143.9 K $ |