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
2026/03/27	2,060.42	2,077.14	1,972.07	1,993.00
2026/03/26	2,168.75	2,172.19	2,034.58	2,060.42
2026/03/25	2,156.22	2,199.01	2,146.55	2,169.02
2026/03/24	2,152.02	2,175.15	2,103.34	2,156.22
2026/03/23	2,053.89	2,197.99	2,023.49	2,152.05
2026/03/22	2,082.70	2,127.05	2,026.14	2,053.89
2026/03/21	2,146.16	2,167.87	2,072.00	2,085.40
2026/03/20	2,137.75	2,176.56	2,117.40	2,146.35
2026/03/19	2,203.04	2,233.68	2,099.63	2,137.81
2026/03/18	2,317.38	2,350.00	2,153.21	2,203.38
2026/03/17	2,352.97	2,376.10	2,295.23	2,317.24
2026/03/16	2,178.29	2,385.40	2,165.00	2,352.97
2026/03/15	2,096.12	2,202.65	2,083.35	2,178.29
2026/03/14	2,091.11	2,105.72	2,061.60	2,096.15
2026/03/13	2,072.89	2,206.86	2,070.90	2,092.61
2026/03/12	2,051.96	2,094.99	2,018.02	2,073.51
2026/03/11	2,036.50	2,085.57	2,007.17	2,051.98
2026/03/10	1,992.97	2,087.87	1,991.00	2,036.64
2026/03/09	1,937.10	2,053.51	1,929.91	1,993.73
2026/03/08	1,969.59	1,979.66	1,916.63	1,937.10
2026/03/07	1,978.68	1,996.03	1,948.40	1,969.59
2026/03/06	2,072.85	2,093.04	1,955.96	1,978.89
2026/03/05	2,127.27	2,163.65	2,054.84	2,072.85
2026/03/04	1,982.99	2,198.50	1,945.11	2,127.75
2026/03/03	2,027.30	2,040.98	1,929.73	1,982.80
2026/03/02	1,939.71	2,087.60	1,921.65	2,027.34
2026/03/01	1,964.50	2,054.48	1,907.58	1,939.34
2026/02/28	1,929.77	1,984.87	1,835.96	1,964.87
2026/02/27	2,027.56	2,063.19	1,888.00	1,930.00
2026/02/26	2,057.41	2,083.00	1,975.87	2,027.67
2026/02/25	1,851.94	2,146.03	1,846.74	2,057.53
2026/02/24	1,856.30	1,869.57	1,800.27	1,851.94
2026/02/23	1,958.09	1,958.32	1,837.39	1,856.30
2026/02/22	1,973.23	1,983.04	1,935.24	1,957.81
2026/02/21	1,968.87	1,995.30	1,955.77	1,974.09
2026/02/20	1,948.74	1,981.12	1,922.97	1,968.87
2026/02/19	1,955.90	1,987.49	1,907.00	1,949.08
2026/02/18	1,991.82	2,039.04	1,923.99	1,956.16
2026/02/17	1,998.33	2,015.26	1,941.70	1,991.66
2026/02/16	1,966.40	2,023.01	1,937.83	1,998.33
2026/02/15	2,086.59	2,103.15	1,928.88	1,966.24
2026/02/14	2,048.72	2,106.85	2,042.72	2,086.59
2026/02/13	1,947.65	2,072.77	1,924.76	2,048.72
2026/02/12	1,941.32	2,000.89	1,897.45	1,947.85
2026/02/11	2,022.67	2,031.82	1,903.19	1,943.05
2026/02/10	2,105.02	2,124.60	1,990.86	2,022.67
2026/02/09	2,089.26	2,146.64	2,009.33	2,105.02
2026/02/08	2,087.11	2,151.02	2,066.74	2,090.75
2026/02/07	2,063.37	2,119.08	1,994.88	2,087.06
2026/02/06	1,826.71	2,093.50	1,749.26	2,063.37
2026/02/05	2,147.66	2,172.99	1,819.82	1,827.22
2026/02/04	2,232.88	2,295.74	2,077.10	2,148.29
2026/02/03	2,346.42	2,359.62	2,110.74	2,233.71
2026/02/02	2,270.15	2,395.70	2,157.88	2,347.01
2026/02/01	2,451.80	2,475.53	2,222.31	2,270.15
2026/01/31	2,707.37	2,714.63	2,250.10	2,452.22
2026/01/30	2,822.59	2,828.64	2,637.35	2,707.37
2026/01/29	3,010.78	3,013.49	2,755.06	2,822.59
2026/01/28	3,026.77	3,045.77	2,984.03	3,010.78
2026/01/27	2,930.45	3,035.06	2,900.62	3,026.77
2026/01/26	2,816.69	2,950.50	2,812.58	2,930.34
2026/01/25	2,953.22	2,960.13	2,787.00	2,817.18
2026/01/24	2,956.40	2,970.40	2,944.25	2,953.22
2026/01/23	2,952.69	3,018.93	2,892.99	2,956.40
2026/01/22	2,982.27	3,038.32	2,906.94	2,952.69
2026/01/21	2,939.87	3,069.06	2,866.62	2,982.27
2026/01/20	3,189.32	3,200.41	2,921.00	2,939.87
2026/01/19	3,282.21	3,284.56	3,166.21	3,189.55
2026/01/18	3,310.14	3,368.77	3,278.86	3,284.03
2026/01/17	3,296.27	3,330.09	3,283.96	3,310.55
2026/01/16	3,318.69	3,326.63	3,253.10	3,296.27
2026/01/15	3,354.92	3,384.18	3,274.59	3,318.69
2026/01/14	3,325.82	3,401.76	3,281.15	3,354.92
2026/01/13	3,094.92	3,367.58	3,091.96	3,325.82
2026/01/12	3,123.45	3,171.48	3,066.71	3,095.75
2026/01/11	3,086.72	3,147.16	3,084.46	3,123.95
2026/01/10	3,088.40	3,104.00	3,078.55	3,086.72
2026/01/09	3,106.65	3,147.49	3,059.35	3,088.40
2026/01/08	3,168.63	3,184.18	3,054.65	3,106.39
2026/01/07	3,296.83	3,296.83	3,126.75	3,168.67
2026/01/06	3,224.98	3,308.32	3,183.43	3,296.67
2026/01/05	3,144.31	3,264.44	3,135.45	3,224.98
2026/01/04	3,126.66	3,167.22	3,119.17	3,144.88
2026/01/03	3,125.30	3,136.70	3,076.45	3,127.10
2026/01/02	3,004.19	3,149.67	2,992.49	3,125.45
2026/01/01	2,971.64	3,009.99	2,971.15	3,004.19
2025/12/31	2,973.28	3,027.88	2,960.00	2,971.64
2025/12/30	2,937.90	3,009.01	2,919.69	2,973.68
2025/12/29	2,950.91	3,056.21	2,910.49	2,937.90
2025/12/28	2,949.04	2,960.60	2,926.32	2,950.91
2025/12/27	2,927.99	2,960.42	2,917.54	2,949.04
2025/12/26	2,902.99	2,994.02	2,894.48	2,927.99
2025/12/25	2,947.47	2,971.20	2,891.26	2,903.90
2025/12/24	2,965.02	2,978.14	2,889.33	2,947.47
2025/12/23	3,008.83	3,035.78	2,901.62	2,964.85
2025/12/22	3,002.02	3,076.48	2,964.27	3,008.96
2025/12/21	2,977.93	3,012.41	2,944.49	3,002.02
2025/12/20	2,979.49	2,994.40	2,967.96	2,977.93
2025/12/19	2,828.56	3,018.49	2,808.81	2,979.49
2025/12/18	2,833.49	2,996.65	2,776.95	2,828.57
2025/12/17	2,962.29	3,029.99	2,791.18	2,833.49
2025/12/16	2,964.84	2,979.64	2,880.03	2,962.29
2025/12/15	3,062.57	3,176.56	2,896.50	2,964.84
2025/12/14	3,114.11	3,129.40	3,027.02	3,062.47
2025/12/13	3,084.86	3,135.33	3,078.61	3,114.63
2025/12/12	3,237.38	3,265.49	3,047.29	3,084.85
2025/12/11	3,324.13	3,327.36	3,146.72	3,237.38
2025/12/10	3,317.48	3,446.69	3,288.10	3,324.13
2025/12/09	3,124.15	3,397.51	3,090.80	3,318.38
2025/12/08	3,059.43	3,180.50	3,040.87	3,124.15
2025/12/07	3,038.06	3,149.51	2,913.80	3,059.85
2025/12/06	3,021.77	3,068.55	3,012.58	3,038.06
2025/12/05	3,133.25	3,192.56	2,985.12	3,021.77
2025/12/04	3,188.38	3,239.89	3,067.56	3,133.25
2025/12/03	2,996.07	3,214.42	2,985.66	3,188.73
2025/12/02	2,798.42	3,033.65	2,782.24	2,996.07
2025/12/01	2,991.25	2,998.83	2,719.26	2,798.71
2025/11/30	2,989.16	3,053.02	2,975.93	2,991.74
2025/11/29	3,030.60	3,052.63	2,962.74	2,989.16
2025/11/28	3,015.12	3,098.54	2,994.36	3,031.14
2025/11/27	3,026.56	3,071.25	2,986.30	3,015.23
2025/11/26	2,959.36	3,044.32	2,888.86	3,026.56
2025/11/25	2,953.37	2,980.30	2,857.32	2,959.36
2025/11/24	2,801.23	2,984.09	2,763.29	2,953.37
2025/11/23	2,769.85	2,858.15	2,768.29	2,802.16
2025/11/22	2,765.85	2,799.00	2,704.33	2,770.39
2025/11/21	2,833.20	2,885.97	2,624.57	2,765.85
2025/11/20	3,025.32	3,062.78	2,792.23	2,834.48
2025/11/19	3,123.65	3,125.23	2,873.65	3,025.48
2025/11/18	3,031.44	3,169.94	2,947.98	3,123.65
2025/11/17	3,094.34	3,222.45	2,959.46	3,031.26
2025/11/16	3,167.87	3,248.99	3,004.70	3,095.83
2025/11/15	3,112.39	3,229.99	3,111.21	3,167.87
2025/11/14	3,231.54	3,256.56	3,070.00	3,112.39
2025/11/13	3,414.77	3,565.83	3,154.90	3,231.86
2025/11/12	3,417.76	3,588.06	3,371.65	3,414.91
2025/11/11	3,567.84	3,648.02	3,405.24	3,417.38
2025/11/10	3,583.31	3,658.82	3,507.47	3,567.84
2025/11/09	3,401.62	3,620.71	3,358.66	3,583.46
2025/11/08	3,435.96	3,485.37	3,356.26	3,401.50
2025/11/07	3,315.14	3,472.99	3,195.46	3,436.24
2025/11/06	3,424.29	3,456.17	3,246.22	3,315.14
2025/11/05	3,285.31	3,480.42	3,168.13	3,424.81
2025/11/04	3,603.83	3,654.27	3,059.46	3,287.04
2025/11/03	3,906.57	3,914.28	3,558.82	3,603.83
2025/11/02	3,873.77	3,917.92	3,839.89	3,906.57
2025/11/01	3,847.99	3,908.78	3,831.00	3,873.77
2025/10/31	3,804.95	3,905.75	3,796.36	3,847.99
2025/10/30	3,902.99	3,948.73	3,680.00	3,803.72
2025/10/29	3,978.82	4,036.05	3,845.13	3,903.30
2025/10/28	4,120.15	4,175.54	3,932.87	3,979.40
2025/10/27	4,158.46	4,253.13	4,095.37	4,120.15
2025/10/26	3,953.81	4,178.77	3,920.87	4,158.95
2025/10/25	3,933.29	3,969.02	3,913.08	3,953.81
2025/10/24	3,856.79	4,025.31	3,845.86	3,934.88
2025/10/23	3,805.19	3,933.47	3,796.54	3,856.79
2025/10/22	3,871.75	3,889.26	3,711.65	3,805.52
2025/10/21	3,979.21	4,109.99	3,840.25	3,873.04
2025/10/20	3,982.58	4,084.30	3,908.73	3,979.09
2025/10/19	3,888.82	4,028.95	3,828.93	3,982.58
2025/10/18	3,831.57	3,927.72	3,819.11	3,889.20
2025/10/17	3,894.33	3,950.44	3,675.60	3,831.57
2025/10/16	3,985.60	4,085.00	3,826.04	3,894.50
2025/10/15	4,123.65	4,215.53	3,928.97	3,985.60
2025/10/14	4,240.85	4,263.37	3,889.32	4,125.01
2025/10/13	4,152.18	4,290.19	4,043.11	4,240.85
2025/10/12	3,746.79	4,193.65	3,695.33	4,152.29
2025/10/11	3,828.69	3,878.25	3,644.65	3,746.39
2025/10/10	4,368.08	4,393.62	3,435.50	3,829.72
2025/10/09	4,525.64	4,531.51	4,265.14	4,368.08
2025/10/08	4,446.94	4,557.99	4,411.44	4,525.72
2025/10/07	4,684.01	4,754.98	4,430.50	4,447.70
2025/10/06	4,514.31	4,735.28	4,488.25	4,685.43
2025/10/05	4,487.14	4,618.16	4,467.05	4,514.31
2025/10/04	4,512.87	4,517.92	4,440.00	4,487.18
2025/10/03	4,484.20	4,591.48	4,428.00	4,512.59
2025/10/02	4,348.03	4,516.73	4,332.73	4,484.35
2025/10/01	4,145.14	4,354.91	4,123.08	4,348.03
2025/09/30	4,215.06	4,243.01	4,092.37	4,145.14
2025/09/29	4,142.16	4,235.85	4,082.85	4,215.06

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