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
2024/11/22	3,355.95	3,425.86	3,259.36	3,327.54
2024/11/21	3,069.96	3,386.72	3,032.59	3,355.95
2024/11/20	3,107.08	3,159.04	3,029.41	3,069.96
2024/11/19	3,207.76	3,221.19	3,065.40	3,107.44
2024/11/18	3,075.99	3,224.74	3,050.49	3,208.19
2024/11/17	3,132.87	3,162.10	3,034.99	3,075.99
2024/11/16	3,089.66	3,219.82	3,072.00	3,132.49
2024/11/15	3,058.81	3,131.05	3,014.97	3,090.90
2024/11/14	3,187.15	3,240.20	3,029.78	3,058.94
2024/11/13	3,244.33	3,330.99	3,117.01	3,187.15
2024/11/12	3,371.50	3,441.92	3,208.78	3,243.79
2024/11/11	3,183.89	3,387.60	3,105.14	3,371.59
2024/11/10	3,126.20	3,248.33	3,069.50	3,183.43
2024/11/09	2,961.75	3,157.39	2,954.56	3,126.20
2024/11/08	2,895.46	2,981.68	2,886.40	2,961.66
2024/11/07	2,721.87	2,916.08	2,699.49	2,895.19
2024/11/06	2,422.59	2,744.49	2,420.60	2,722.11
2024/11/05	2,398.21	2,479.99	2,381.12	2,422.55
2024/11/04	2,457.72	2,491.38	2,358.03	2,398.34
2024/11/03	2,494.23	2,496.38	2,411.00	2,457.72
2024/11/02	2,511.48	2,523.44	2,470.00	2,494.36
2024/11/01	2,518.61	2,586.73	2,469.07	2,511.48
2024/10/31	2,658.70	2,668.99	2,503.65	2,518.61
2024/10/30	2,638.79	2,722.29	2,599.87	2,659.19
2024/10/29	2,567.59	2,681.85	2,561.20	2,638.79
2024/10/28	2,507.80	2,589.66	2,471.67	2,567.48
2024/10/27	2,482.50	2,527.70	2,464.13	2,507.98
2024/10/26	2,440.37	2,507.83	2,430.12	2,482.50
2024/10/25	2,535.81	2,565.79	2,382.78	2,440.83
2024/10/24	2,524.60	2,562.61	2,507.34	2,535.81
2024/10/23	2,622.80	2,626.61	2,452.66	2,524.60
2024/10/22	2,666.70	2,671.91	2,606.56	2,622.93
2024/10/21	2,746.88	2,769.47	2,655.40	2,666.70
2024/10/20	2,648.19	2,758.89	2,635.54	2,746.90
2024/10/19	2,642.32	2,663.35	2,631.19	2,648.19
2024/10/18	2,605.79	2,675.32	2,596.52	2,642.16
2024/10/17	2,611.10	2,648.13	2,575.82	2,605.79
2024/10/16	2,607.40	2,647.60	2,588.66	2,611.10
2024/10/15	2,630.40	2,688.59	2,537.67	2,607.60
2024/10/14	2,469.41	2,653.76	2,443.39	2,629.78
2024/10/13	2,476.40	2,484.91	2,436.40	2,468.91
2024/10/12	2,439.49	2,490.24	2,434.35	2,476.40
2024/10/11	2,386.48	2,471.36	2,382.00	2,439.49
2024/10/10	2,370.46	2,421.10	2,330.85	2,386.48
2024/10/09	2,440.88	2,473.10	2,351.56	2,370.71
2024/10/08	2,422.70	2,466.58	2,401.31	2,440.88
2024/10/07	2,439.78	2,520.95	2,403.21	2,422.70
2024/10/06	2,414.65	2,457.62	2,407.00	2,440.02
2024/10/05	2,414.40	2,428.19	2,390.05	2,414.65
2024/10/04	2,349.80	2,441.51	2,339.15	2,414.40
2024/10/03	2,363.74	2,403.37	2,310.00	2,349.80
2024/10/02	2,447.71	2,498.99	2,352.67	2,364.09
2024/10/01	2,602.23	2,658.81	2,414.28	2,448.44
2024/09/30	2,657.94	2,663.49	2,575.00	2,602.23
2024/09/29	2,675.22	2,683.69	2,634.20	2,657.61
2024/09/28	2,694.59	2,704.34	2,650.50	2,675.20
2024/09/27	2,632.25	2,728.11	2,615.20	2,694.43
2024/09/26	2,580.09	2,666.21	2,559.39	2,632.25
2024/09/25	2,653.40	2,673.49	2,555.15	2,579.87
2024/09/24	2,646.97	2,670.83	2,591.56	2,653.19
2024/09/23	2,580.99	2,702.59	2,539.99	2,646.97
2024/09/22	2,612.40	2,632.00	2,524.80	2,580.99
2024/09/21	2,561.24	2,621.87	2,529.39	2,612.61
2024/09/20	2,465.20	2,571.65	2,437.50	2,561.39
2024/09/19	2,374.99	2,493.56	2,372.80	2,465.20
2024/09/18	2,341.79	2,376.11	2,277.43	2,374.97
2024/09/17	2,295.67	2,393.53	2,263.54	2,341.79
2024/09/16	2,315.79	2,335.69	2,252.60	2,295.67
2024/09/15	2,417.79	2,430.31	2,285.29	2,316.09
2024/09/14	2,439.19	2,440.59	2,381.40	2,417.79
2024/09/13	2,361.61	2,464.23	2,337.35	2,439.19
2024/09/12	2,340.12	2,391.92	2,315.38	2,361.75
2024/09/11	2,388.52	2,389.27	2,277.89	2,340.59
2024/09/10	2,359.50	2,399.21	2,321.32	2,388.52
2024/09/09	2,297.20	2,381.18	2,272.80	2,359.50
2024/09/08	2,273.48	2,332.48	2,241.35	2,297.63
2024/09/07	2,225.23	2,311.26	2,221.91	2,273.58
2024/09/06	2,368.80	2,408.40	2,150.92	2,225.29
2024/09/05	2,450.70	2,465.99	2,348.20	2,368.80
2024/09/04	2,425.28	2,489.99	2,308.93	2,450.70
2024/09/03	2,538.00	2,553.24	2,413.31	2,425.84
2024/09/02	2,425.21	2,564.46	2,423.62	2,538.00
2024/09/01	2,513.00	2,516.27	2,400.20	2,425.89
2024/08/31	2,525.74	2,533.95	2,492.47	2,513.22
2024/08/30	2,527.50	2,551.34	2,432.12	2,525.99
2024/08/29	2,527.52	2,595.39	2,505.88	2,527.75
2024/08/28	2,457.32	2,554.54	2,419.73	2,528.32
2024/08/27	2,680.48	2,699.85	2,396.25	2,457.32
2024/08/26	2,746.12	2,761.99	2,666.82	2,680.52
2024/08/25	2,768.00	2,792.28	2,733.45	2,746.12
2024/08/24	2,762.61	2,819.61	2,731.80	2,768.88
2024/08/23	2,622.88	2,798.58	2,621.40	2,762.48
2024/08/22	2,630.70	2,644.68	2,584.20	2,622.88
2024/08/21	2,572.60	2,663.17	2,536.73	2,630.70
2024/08/20	2,636.36	2,694.99	2,555.00	2,572.81
2024/08/19	2,612.18	2,648.07	2,563.99	2,636.36
2024/08/18	2,614.50	2,686.59	2,594.54	2,612.14
2024/08/17	2,592.72	2,627.59	2,587.50	2,614.50
2024/08/16	2,569.89	2,630.60	2,551.69	2,592.72
2024/08/15	2,661.45	2,675.59	2,517.30	2,569.89
2024/08/14	2,702.43	2,778.99	2,633.40	2,661.45
2024/08/13	2,722.45	2,738.39	2,611.45	2,702.43
2024/08/12	2,554.96	2,749.80	2,510.53	2,722.29
2024/08/11	2,609.91	2,718.92	2,540.58	2,555.38
2024/08/10	2,598.78	2,643.86	2,576.51	2,609.91
2024/08/09	2,682.50	2,706.87	2,553.15	2,598.78
2024/08/08	2,342.65	2,723.04	2,320.59	2,683.21
2024/08/07	2,461.33	2,550.38	2,309.04	2,342.79
2024/08/06	2,419.52	2,555.36	2,415.40	2,461.71
2024/08/05	2,688.54	2,697.43	2,118.85	2,419.24
2024/08/04	2,903.39	2,933.85	2,630.00	2,688.91
2024/08/03	2,989.60	3,018.00	2,859.40	2,903.64
2024/08/02	3,203.31	3,218.59	2,967.31	2,989.60
2024/08/01	3,232.73	3,242.56	3,080.44	3,203.60
2024/07/31	3,279.20	3,349.86	3,213.82	3,232.73
2024/07/30	3,317.60	3,366.39	3,233.78	3,279.20
2024/07/29	3,270.15	3,396.76	3,258.00	3,317.65
2024/07/28	3,249.00	3,284.18	3,198.99	3,270.15
2024/07/27	3,274.60	3,327.58	3,191.27	3,249.00
2024/07/26	3,175.47	3,286.00	3,171.00	3,274.60
2024/07/25	3,335.25	3,342.50	3,087.53	3,175.47
2024/07/24	3,482.51	3,487.81	3,300.01	3,336.42
2024/07/23	3,439.51	3,540.99	3,389.16	3,482.51
2024/07/22	3,535.93	3,562.82	3,422.93	3,439.60
2024/07/21	3,517.55	3,546.99	3,411.40	3,535.92
2024/07/20	3,503.52	3,539.29	3,480.00	3,517.49
2024/07/19	3,426.49	3,539.99	3,377.20	3,503.52
2024/07/18	3,387.05	3,489.65	3,367.80	3,426.49
2024/07/17	3,444.13	3,516.99	3,376.76	3,387.70
2024/07/16	3,483.04	3,497.80	3,346.55	3,444.13
2024/07/15	3,245.19	3,493.56	3,233.22	3,483.39
2024/07/14	3,175.79	3,267.66	3,163.67	3,245.19
2024/07/13	3,133.88	3,201.59	3,113.37	3,176.06
2024/07/12	3,099.45	3,157.88	3,047.35	3,133.88
2024/07/11	3,101.05	3,215.93	3,054.83	3,099.39
2024/07/10	3,066.03	3,151.02	3,024.19	3,101.05
2024/07/09	3,019.00	3,114.19	3,004.00	3,066.64
2024/07/08	2,929.93	3,095.00	2,823.71	3,019.00
2024/07/07	3,066.83	3,073.07	2,922.75	2,930.99
2024/07/06	2,981.78	3,080.99	2,955.06	3,066.83
2024/07/05	3,057.64	3,109.41	2,812.39	2,981.78
2024/07/04	3,295.48	3,313.44	3,050.79	3,059.69
2024/07/03	3,421.34	3,432.09	3,251.46	3,295.48
2024/07/02	3,442.02	3,464.11	3,402.00	3,421.34
2024/07/01	3,438.27	3,524.39	3,423.99	3,442.49
2024/06/30	3,378.94	3,459.99	3,355.49	3,438.16
2024/06/29	3,380.14	3,408.31	3,372.16	3,378.79
2024/06/28	3,450.43	3,487.69	3,366.05	3,380.14
2024/06/27	3,371.76	3,476.93	3,361.74	3,450.43
2024/06/26	3,394.90	3,426.21	3,326.60	3,371.24
2024/06/25	3,352.73	3,428.79	3,336.76	3,394.94
2024/06/24	3,420.00	3,435.50	3,242.02	3,352.73
2024/06/23	3,495.61	3,521.44	3,407.11	3,420.90
2024/06/22	3,518.49	3,521.18	3,475.09	3,495.75
2024/06/21	3,513.07	3,547.54	3,446.81	3,518.49
2024/06/20	3,560.50	3,625.94	3,486.00	3,513.28
2024/06/19	3,483.78	3,588.14	3,465.65	3,560.50
2024/06/18	3,511.46	3,517.19	3,358.20	3,483.41
2024/06/17	3,624.40	3,638.36	3,465.91	3,511.46
2024/06/16	3,569.08	3,653.52	3,541.21	3,624.40
2024/06/15	3,481.31	3,594.28	3,473.10	3,568.74
2024/06/14	3,469.39	3,531.79	3,362.58	3,481.79
2024/06/13	3,560.12	3,561.64	3,428.69	3,469.39
2024/06/12	3,497.33	3,656.83	3,462.07	3,560.12
2024/06/11	3,667.85	3,672.99	3,432.39	3,497.33
2024/06/10	3,706.40	3,713.66	3,644.41	3,667.85
2024/06/09	3,681.57	3,721.31	3,666.55	3,706.40
2024/06/08	3,678.31	3,709.40	3,660.81	3,681.57
2024/06/07	3,813.46	3,841.38	3,600.00	3,678.31
2024/06/06	3,865.49	3,878.59	3,760.00	3,813.46
2024/06/05	3,810.23	3,887.45	3,777.33	3,865.99
2024/06/04	3,767.06	3,831.64	3,730.85	3,810.23
2024/06/03	3,780.91	3,849.98	3,758.43	3,767.06
2024/06/02	3,815.81	3,838.39	3,753.12	3,780.91
2024/06/01	3,762.28	3,833.20	3,752.67	3,816.10
2024/05/31	3,747.90	3,846.48	3,723.75	3,762.28
2024/05/30	3,767.43	3,825.34	3,702.60	3,747.90
2024/05/29	3,844.69	3,887.97	3,744.71	3,767.69
2024/05/28	3,894.21	3,930.75	3,773.90	3,844.69
2024/05/27	3,826.47	3,976.97	3,823.37	3,894.21

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