イーサリアム/ドル (ETH) 時系列データ・価格推移

イーサリアム/ドル(ETH/USDT)時系列データ

日付	始値	高値	安値	終値
2024/05/18	3,092.00	3,146.65	3,083.61	3,122.93
2024/05/17	2,944.70	3,119.99	2,933.06	3,092.00
2024/05/16	3,032.00	3,041.23	2,923.29	2,944.70
2024/05/15	2,881.93	3,041.35	2,863.75	3,032.75
2024/05/14	2,950.84	2,960.59	2,862.39	2,881.93
2024/05/13	2,929.29	2,996.02	2,864.76	2,951.04
2024/05/12	2,912.45	2,954.79	2,901.40	2,929.29
2024/05/11	2,909.98	2,945.47	2,886.79	2,912.45
2024/05/10	3,036.23	3,053.88	2,879.52	2,909.80
2024/05/09	2,973.75	3,058.99	2,951.10	3,036.23
2024/05/08	3,003.92	3,038.09	2,936.75	2,974.41
2024/05/07	3,062.59	3,129.84	3,000.51	3,005.69
2024/05/06	3,136.40	3,221.39	3,046.35	3,062.59
2024/05/05	3,117.23	3,171.49	3,073.59	3,136.40
2024/05/04	3,102.68	3,167.79	3,092.85	3,117.23
2024/05/03	2,986.19	3,126.75	2,958.70	3,102.61
2024/05/02	2,972.46	3,016.40	2,894.70	2,986.19
2024/05/01	3,013.98	3,023.23	2,817.39	2,972.46
2024/04/30	3,216.73	3,250.79	2,921.00	3,014.20
2024/04/29	3,263.56	3,286.94	3,116.20	3,216.38
2024/04/28	3,255.55	3,354.99	3,250.45	3,263.26
2024/04/27	3,131.29	3,284.20	3,066.74	3,255.55
2024/04/26	3,155.80	3,167.68	3,102.39	3,131.29
2024/04/25	3,140.79	3,191.60	3,072.20	3,155.80
2024/04/24	3,218.99	3,292.68	3,106.00	3,140.79
2024/04/23	3,200.19	3,262.99	3,152.39	3,219.46
2024/04/22	3,147.66	3,234.99	3,129.15	3,200.19
2024/04/21	3,155.78	3,197.17	3,116.79	3,147.66
2024/04/20	3,056.11	3,170.18	3,018.75	3,155.78
2024/04/19	3,064.20	3,128.27	2,865.40	3,056.59
2024/04/18	2,985.41	3,093.74	2,953.08	3,064.40
2024/04/17	3,084.21	3,123.74	2,914.62	2,985.60
2024/04/16	3,102.17	3,126.65	2,991.15	3,084.21
2024/04/15	3,155.02	3,277.74	3,023.68	3,101.99
2024/04/14	3,005.38	3,174.12	2,907.80	3,155.21
2024/04/13	3,236.97	3,301.89	2,854.00	3,007.20
2024/04/12	3,502.51	3,552.39	3,101.00	3,237.42
2024/04/11	3,545.63	3,618.29	3,474.52	3,502.51
2024/04/10	3,505.89	3,562.78	3,413.07	3,545.42
2024/04/09	3,694.60	3,726.40	3,453.02	3,506.40
2024/04/08	3,454.19	3,730.40	3,407.25	3,694.60
2024/04/07	3,351.59	3,459.93	3,344.07	3,454.19
2024/04/06	3,317.69	3,398.41	3,306.80	3,351.59
2024/04/05	3,327.54	3,346.32	3,210.00	3,317.85
2024/04/04	3,310.83	3,442.42	3,251.23	3,327.39
2024/04/03	3,278.64	3,367.20	3,202.79	3,310.83
2024/04/02	3,503.79	3,505.59	3,212.12	3,278.95
2024/04/01	3,645.28	3,645.94	3,414.36	3,503.79
2024/03/31	3,505.78	3,655.31	3,505.09	3,645.28
2024/03/30	3,509.39	3,565.54	3,485.39	3,505.64
2024/03/29	3,560.55	3,584.36	3,460.00	3,509.73
2024/03/28	3,500.81	3,611.77	3,465.00	3,560.49
2024/03/27	3,587.32	3,665.70	3,460.55	3,501.19
2024/03/26	3,590.42	3,678.39	3,542.84	3,587.32
2024/03/25	3,455.19	3,661.76	3,420.12	3,590.44
2024/03/24	3,329.53	3,471.21	3,299.16	3,454.98
2024/03/23	3,336.55	3,434.49	3,270.53	3,329.53
2024/03/22	3,492.72	3,542.51	3,250.39	3,336.35
2024/03/21	3,516.52	3,586.19	3,412.22	3,492.84
2024/03/20	3,158.19	3,534.70	3,059.32	3,516.52
2024/03/19	3,520.15	3,548.08	3,150.88	3,158.89
2024/03/18	3,644.70	3,645.01	3,454.20	3,520.46
2024/03/17	3,523.01	3,678.35	3,413.29	3,644.90
2024/03/16	3,742.19	3,781.11	3,469.10	3,523.09
2024/03/15	3,881.99	3,932.47	3,570.00	3,741.97
2024/03/14	4,004.79	4,010.97	3,724.40	3,881.69
2024/03/13	3,980.66	4,082.95	3,932.24	4,004.79
2024/03/12	4,065.22	4,092.36	3,829.84	3,979.96
2024/03/11	3,878.47	4,086.07	3,733.18	4,064.80
2024/03/10	3,905.38	3,964.59	3,792.98	3,878.47
2024/03/09	3,883.64	3,941.99	3,870.54	3,905.20
2024/03/08	3,868.87	3,993.61	3,823.22	3,883.36
2024/03/07	3,818.92	3,933.80	3,735.00	3,868.75
2024/03/06	3,553.65	3,899.99	3,499.40	3,818.57
2024/03/05	3,627.75	3,822.00	3,201.00	3,553.80
2024/03/04	3,486.82	3,640.58	3,425.00	3,627.75
2024/03/03	3,420.20	3,491.79	3,360.75	3,487.80
2024/03/02	3,433.42	3,460.03	3,394.49	3,421.39
2024/03/01	3,340.09	3,449.64	3,338.90	3,433.45
2024/02/29	3,382.89	3,522.78	3,300.00	3,340.42
2024/02/28	3,242.53	3,487.60	3,180.00	3,383.10
2024/02/27	3,175.94	3,288.10	3,165.80	3,242.35
2024/02/26	3,112.99	3,195.96	3,037.00	3,175.94
2024/02/25	2,992.62	3,119.27	2,983.61	3,112.59
2024/02/24	2,922.24	3,006.44	2,906.54	2,992.62
2024/02/23	2,971.39	2,993.79	2,906.06	2,922.24
2024/02/22	2,967.90	3,035.25	2,906.55	2,971.39
2024/02/21	3,014.82	3,017.14	2,868.26	2,967.99
2024/02/20	2,944.80	3,033.08	2,875.34	3,014.81
2024/02/19	2,881.40	2,984.51	2,858.19	2,944.94
2024/02/18	2,785.92	2,894.99	2,764.45	2,881.19
2024/02/17	2,801.99	2,804.20	2,719.41	2,785.92
2024/02/16	2,822.58	2,857.39	2,748.28	2,801.80
2024/02/15	2,774.80	2,867.16	2,760.28	2,822.58
2024/02/14	2,639.99	2,785.99	2,618.40	2,775.10
2024/02/13	2,660.34	2,686.11	2,590.00	2,639.99
2024/02/12	2,507.21	2,665.57	2,472.33	2,659.99
2024/02/11	2,500.23	2,539.62	2,493.60	2,507.21
2024/02/10	2,486.55	2,516.44	2,471.76	2,500.23
2024/02/09	2,419.55	2,523.91	2,419.16	2,486.55
2024/02/08	2,425.09	2,462.99	2,411.97	2,419.55
2024/02/07	2,372.63	2,444.43	2,354.20	2,425.09
2024/02/06	2,301.83	2,391.85	2,299.00	2,372.63
2024/02/05	2,289.78	2,338.40	2,269.11	2,301.83
2024/02/04	2,296.49	2,310.99	2,267.65	2,289.78
2024/02/03	2,309.06	2,329.97	2,292.75	2,296.49
2024/02/02	2,304.28	2,324.73	2,282.20	2,309.06
2024/02/01	2,283.14	2,311.71	2,240.41	2,304.28
2024/01/31	2,341.40	2,351.59	2,263.56	2,283.14
2024/01/30	2,317.48	2,391.59	2,297.19	2,343.08
2024/01/29	2,256.90	2,322.33	2,234.42	2,317.60
2024/01/28	2,267.93	2,308.23	2,240.00	2,256.90
2024/01/27	2,267.67	2,282.93	2,251.50	2,267.93
2024/01/26	2,218.63	2,282.35	2,195.84	2,267.90
2024/01/25	2,235.02	2,242.70	2,171.71	2,218.72
2024/01/24	2,242.60	2,264.59	2,196.18	2,234.97
2024/01/23	2,313.79	2,351.91	2,168.07	2,242.60
2024/01/22	2,456.63	2,466.09	2,303.77	2,314.19
2024/01/21	2,472.01	2,482.17	2,452.61	2,457.05
2024/01/20	2,491.99	2,491.99	2,454.24	2,472.01
2024/01/19	2,470.61	2,504.19	2,415.51	2,491.99
2024/01/18	2,530.19	2,549.24	2,428.79	2,470.81
2024/01/17	2,587.40	2,592.96	2,506.99	2,530.19
2024/01/16	2,511.76	2,613.84	2,500.07	2,587.40
2024/01/15	2,472.86	2,553.81	2,470.91	2,511.99
2024/01/14	2,578.18	2,578.68	2,470.00	2,473.55
2024/01/13	2,522.54	2,589.99	2,497.50	2,578.18
2024/01/12	2,618.00	2,717.31	2,458.00	2,522.68
2024/01/11	2,584.38	2,689.38	2,566.04	2,618.00
2024/01/10	2,344.10	2,640.88	2,340.10	2,584.37
2024/01/09	2,330.43	2,371.68	2,226.78	2,344.29
2024/01/08	2,221.42	2,358.19	2,166.55	2,330.43
2024/01/07	2,240.77	2,258.00	2,204.40	2,221.42
2024/01/06	2,268.77	2,269.99	2,216.40	2,240.77
2024/01/05	2,267.15	2,276.93	2,206.18	2,268.79
2024/01/04	2,209.71	2,293.80	2,201.91	2,267.11
2024/01/03	2,355.34	2,385.17	2,102.75	2,209.71
2024/01/02	2,352.01	2,431.29	2,344.81	2,355.34
2024/01/01	2,281.87	2,352.04	2,265.24	2,352.04
2023/12/31	2,291.67	2,321.31	2,259.83	2,281.87
2023/12/30	2,299.19	2,322.78	2,268.00	2,291.67
2023/12/29	2,344.51	2,385.40	2,256.81	2,299.19
2023/12/28	2,378.54	2,445.78	2,335.01	2,344.15
2023/12/27	2,231.02	2,392.43	2,211.88	2,378.35
2023/12/26	2,271.02	2,274.98	2,178.69	2,230.88
2023/12/25	2,263.90	2,304.79	2,253.10	2,271.35
2023/12/24	2,308.20	2,326.18	2,245.44	2,264.18
2023/12/23	2,324.54	2,330.64	2,265.00	2,308.58
2023/12/22	2,239.74	2,342.71	2,230.79	2,324.54
2023/12/21	2,202.17	2,279.30	2,183.10	2,239.60
2023/12/20	2,177.90	2,265.93	2,157.53	2,202.17
2023/12/19	2,219.43	2,254.74	2,135.97	2,177.90
2023/12/18	2,196.06	2,223.89	2,116.60	2,219.43
2023/12/17	2,228.82	2,248.67	2,192.20	2,196.52
2023/12/16	2,220.59	2,263.39	2,210.45	2,228.95
2023/12/15	2,315.31	2,317.80	2,200.00	2,220.50
2023/12/14	2,260.25	2,331.68	2,230.00	2,315.31
2023/12/13	2,203.46	2,284.01	2,146.45	2,260.14
2023/12/12	2,225.11	2,244.11	2,166.78	2,203.46
2023/12/11	2,352.40	2,354.99	2,157.66	2,225.17
2023/12/10	2,340.48	2,377.46	2,322.02	2,352.21
2023/12/09	2,358.71	2,402.87	2,328.99	2,340.48
2023/12/08	2,355.73	2,391.39	2,338.40	2,358.40
2023/12/07	2,232.80	2,382.11	2,222.00	2,355.73
2023/12/06	2,293.66	2,311.65	2,220.00	2,232.70
2023/12/05	2,243.26	2,309.55	2,188.79	2,293.32
2023/12/04	2,192.95	2,274.05	2,191.00	2,243.36
2023/12/03	2,164.74	2,216.97	2,149.13	2,192.95
2023/12/02	2,087.23	2,185.29	2,086.25	2,164.81
2023/12/01	2,052.10	2,109.99	2,045.04	2,087.23
2023/11/30	2,028.80	2,054.72	2,021.00	2,051.95
2023/11/29	2,048.10	2,075.25	2,019.38	2,028.80
2023/11/28	2,027.50	2,074.99	1,995.15	2,048.13
2023/11/27	2,062.33	2,071.23	1,985.77	2,027.50
2023/11/26	2,083.09	2,094.09	2,036.49	2,062.33
2023/11/25	2,080.96	2,090.53	2,065.30	2,083.09
2023/11/24	2,062.20	2,133.01	2,059.37	2,080.83
2023/11/23	2,063.21	2,088.65	2,040.35	2,062.20
2023/11/22	1,933.00	2,091.80	1,929.93	2,063.21
2023/11/21	2,021.40	2,034.59	1,932.20	1,933.55

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能