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
2025/05/19	2,497.77	2,546.89	2,349.10	2,527.64
2025/05/18	2,475.08	2,587.13	2,325.64	2,497.49
2025/05/17	2,536.87	2,537.62	2,447.60	2,475.08
2025/05/16	2,548.69	2,647.91	2,529.40	2,537.12
2025/05/15	2,609.74	2,646.41	2,479.48	2,548.69
2025/05/14	2,679.49	2,724.90	2,548.17	2,609.54
2025/05/13	2,495.47	2,737.84	2,415.70	2,679.71
2025/05/12	2,514.57	2,623.99	2,407.27	2,495.47
2025/05/11	2,583.22	2,605.74	2,438.81	2,514.57
2025/05/10	2,345.04	2,599.45	2,319.31	2,584.28
2025/05/09	2,207.14	2,489.69	2,184.40	2,345.04
2025/05/08	1,811.10	2,225.19	1,808.76	2,208.37
2025/05/07	1,816.99	1,849.99	1,787.12	1,811.28
2025/05/06	1,820.19	1,820.89	1,752.29	1,816.99
2025/05/05	1,808.86	1,833.08	1,781.89	1,820.19
2025/05/04	1,833.51	1,849.80	1,803.00	1,808.86
2025/05/03	1,842.19	1,848.59	1,810.19	1,833.90
2025/05/02	1,838.10	1,870.05	1,813.43	1,842.03
2025/05/01	1,793.61	1,873.09	1,792.52	1,838.10
2025/04/30	1,797.53	1,816.61	1,732.48	1,793.67
2025/04/29	1,799.87	1,842.31	1,780.90	1,798.06
2025/04/28	1,791.28	1,827.11	1,745.07	1,799.70
2025/04/27	1,820.87	1,857.05	1,782.28	1,791.28
2025/04/26	1,784.59	1,839.59	1,779.59	1,820.87
2025/04/25	1,769.64	1,826.80	1,738.99	1,784.45
2025/04/24	1,795.04	1,802.50	1,723.15	1,769.64
2025/04/23	1,756.25	1,833.85	1,744.99	1,795.07
2025/04/22	1,579.56	1,777.99	1,539.22	1,756.25
2025/04/21	1,587.35	1,657.93	1,564.55	1,579.56
2025/04/20	1,613.26	1,619.18	1,565.59	1,587.35
2025/04/19	1,588.59	1,630.28	1,585.12	1,613.31
2025/04/18	1,583.62	1,600.63	1,573.54	1,588.59
2025/04/17	1,577.14	1,616.39	1,563.54	1,583.62
2025/04/16	1,588.67	1,612.58	1,538.55	1,577.14
2025/04/15	1,623.77	1,661.20	1,583.43	1,588.77
2025/04/14	1,597.75	1,691.03	1,595.56	1,623.77
2025/04/13	1,644.18	1,649.56	1,563.38	1,598.01
2025/04/12	1,566.84	1,668.84	1,546.67	1,644.18
2025/04/11	1,521.87	1,589.82	1,505.35	1,566.85
2025/04/10	1,669.10	1,669.84	1,473.36	1,522.47
2025/04/09	1,473.41	1,688.56	1,385.66	1,669.63
2025/04/08	1,552.84	1,618.53	1,447.23	1,473.39
2025/04/07	1,580.92	1,638.09	1,412.20	1,553.04
2025/04/06	1,806.13	1,816.99	1,539.28	1,580.76
2025/04/05	1,816.87	1,827.28	1,765.27	1,805.88
2025/04/04	1,817.33	1,835.45	1,758.83	1,816.87
2025/04/03	1,795.00	1,845.19	1,750.00	1,816.89
2025/04/02	1,905.20	1,954.40	1,782.01	1,795.39
2025/04/01	1,822.42	1,927.70	1,818.00	1,904.97
2025/03/31	1,808.06	1,853.77	1,777.06	1,822.42
2025/03/30	1,828.13	1,848.99	1,768.27	1,807.73
2025/03/29	1,896.89	1,913.59	1,798.26	1,827.98
2025/03/28	2,003.66	2,015.92	1,862.56	1,896.89
2025/03/27	2,009.52	2,037.33	1,987.06	2,003.66
2025/03/26	2,066.15	2,078.44	1,981.60	2,009.52
2025/03/25	2,081.20	2,097.69	2,037.20	2,066.15
2025/03/24	2,005.99	2,103.30	1,977.67	2,081.39
2025/03/23	1,980.68	2,020.73	1,976.84	2,005.79
2025/03/22	1,965.68	2,006.60	1,964.34	1,980.78
2025/03/21	1,983.61	1,996.72	1,937.10	1,965.74
2025/03/20	2,056.18	2,067.71	1,952.17	1,983.90
2025/03/19	1,931.54	2,069.78	1,927.69	2,056.05
2025/03/18	1,926.30	1,935.81	1,872.31	1,931.72
2025/03/17	1,887.00	1,952.39	1,879.98	1,926.30
2025/03/16	1,937.17	1,940.86	1,860.38	1,887.00
2025/03/15	1,911.60	1,957.15	1,903.75	1,937.17
2025/03/14	1,864.58	1,945.57	1,861.31	1,911.64
2025/03/13	1,907.71	1,922.70	1,822.40	1,864.68
2025/03/12	1,923.42	1,956.43	1,830.82	1,908.20
2025/03/11	1,865.52	1,962.67	1,755.87	1,923.42
2025/03/10	2,020.74	2,152.37	1,810.28	1,865.01
2025/03/09	2,203.57	2,211.99	1,990.17	2,020.13
2025/03/08	2,141.59	2,234.92	2,105.52	2,203.57
2025/03/07	2,202.20	2,257.49	2,102.40	2,141.59
2025/03/06	2,241.43	2,319.98	2,176.99	2,202.20
2025/03/05	2,171.50	2,273.51	2,155.49	2,241.59
2025/03/04	2,149.01	2,221.87	1,996.68	2,171.50
2025/03/03	2,518.11	2,523.26	2,097.91	2,149.01
2025/03/02	2,217.39	2,549.99	2,172.80	2,518.11
2025/03/01	2,237.63	2,281.13	2,143.49	2,217.39
2025/02/28	2,307.72	2,313.72	2,076.77	2,237.49
2025/02/27	2,336.58	2,381.25	2,230.82	2,307.35
2025/02/26	2,495.69	2,507.49	2,254.99	2,336.37
2025/02/25	2,513.25	2,533.48	2,316.02	2,495.59
2025/02/24	2,819.69	2,839.79	2,472.02	2,514.22
2025/02/23	2,763.22	2,854.61	2,745.55	2,819.69
2025/02/22	2,662.99	2,797.99	2,653.40	2,763.22
2025/02/21	2,738.04	2,844.50	2,616.97	2,662.99
2025/02/20	2,715.50	2,770.27	2,707.28	2,738.04
2025/02/19	2,671.99	2,736.68	2,656.49	2,715.50
2025/02/18	2,744.04	2,756.18	2,605.93	2,671.99
2025/02/17	2,661.30	2,849.69	2,638.90	2,744.04
2025/02/16	2,693.03	2,726.15	2,652.11	2,661.40
2025/02/15	2,726.11	2,738.99	2,664.80	2,693.03
2025/02/14	2,675.87	2,791.77	2,664.50	2,725.79
2025/02/13	2,738.49	2,756.90	2,613.44	2,675.86
2025/02/12	2,602.21	2,794.96	2,548.31	2,738.26
2025/02/11	2,661.17	2,724.98	2,561.93	2,602.59
2025/02/10	2,627.17	2,693.78	2,560.23	2,661.18
2025/02/09	2,632.46	2,698.15	2,523.00	2,627.15
2025/02/08	2,621.89	2,667.05	2,588.80	2,632.46
2025/02/07	2,686.34	2,797.49	2,562.65	2,622.11
2025/02/06	2,788.24	2,857.55	2,656.59	2,686.63
2025/02/05	2,732.30	2,826.25	2,699.21	2,788.25
2025/02/04	2,879.52	2,888.42	2,633.00	2,731.18
2025/02/03	2,869.96	2,920.30	2,144.89	2,880.05
2025/02/02	3,117.00	3,163.19	2,753.26	2,869.67
2025/02/01	3,300.69	3,331.97	3,102.01	3,117.54
2025/01/31	3,247.00	3,437.30	3,213.80	3,300.99
2025/01/30	3,114.19	3,283.13	3,091.43	3,247.38
2025/01/29	3,077.71	3,181.80	3,054.28	3,113.95
2025/01/28	3,182.78	3,223.00	3,040.03	3,077.71
2025/01/27	3,231.84	3,253.89	3,022.03	3,182.43
2025/01/26	3,318.76	3,361.44	3,230.00	3,233.65
2025/01/25	3,310.09	3,350.49	3,269.22	3,318.76
2025/01/24	3,338.49	3,427.78	3,275.90	3,309.90
2025/01/23	3,242.60	3,347.74	3,185.12	3,338.21
2025/01/22	3,327.02	3,365.99	3,222.85	3,242.60
2025/01/21	3,283.76	3,367.99	3,204.81	3,327.54
2025/01/20	3,213.35	3,452.90	3,142.78	3,283.99
2025/01/19	3,307.70	3,448.98	3,130.48	3,214.56
2025/01/18	3,473.63	3,494.38	3,227.40	3,307.70
2025/01/17	3,308.04	3,525.66	3,307.75	3,473.63
2025/01/16	3,451.51	3,460.20	3,265.77	3,308.04
2025/01/15	3,225.62	3,473.52	3,186.36	3,451.51
2025/01/14	3,137.56	3,256.66	3,126.10	3,225.62
2025/01/13	3,267.30	3,338.99	2,925.00	3,137.50
2025/01/12	3,282.82	3,299.89	3,224.79	3,267.30
2025/01/11	3,267.04	3,320.17	3,218.72	3,282.82
2025/01/10	3,219.19	3,322.22	3,195.59	3,267.04
2025/01/09	3,327.28	3,357.26	3,158.00	3,219.19
2025/01/08	3,381.30	3,414.84	3,208.65	3,327.28
2025/01/07	3,687.01	3,700.85	3,356.98	3,381.44
2025/01/06	3,636.53	3,744.51	3,610.63	3,687.44
2025/01/05	3,656.87	3,675.24	3,593.75	3,635.99
2025/01/04	3,609.00	3,671.02	3,572.86	3,656.87
2025/01/03	3,455.67	3,629.99	3,423.44	3,609.00
2025/01/02	3,360.38	3,509.81	3,354.50	3,455.48
2025/01/01	3,337.78	3,374.40	3,314.42	3,360.38
2024/12/31	3,361.83	3,450.79	3,315.59	3,337.78
2024/12/30	3,356.47	3,437.53	3,305.56	3,361.83
2024/12/29	3,404.00	3,413.59	3,326.17	3,356.47
2024/12/28	3,333.50	3,428.43	3,322.23	3,404.00
2024/12/27	3,335.04	3,442.92	3,308.00	3,333.50
2024/12/26	3,497.00	3,514.93	3,304.63	3,335.08
2024/12/25	3,493.17	3,547.74	3,440.93	3,497.15
2024/12/24	3,422.22	3,539.65	3,358.19	3,493.17
2024/12/23	3,281.90	3,466.79	3,217.41	3,422.52
2024/12/22	3,339.21	3,402.99	3,221.35	3,281.82
2024/12/21	3,472.20	3,555.17	3,293.11	3,338.91
2024/12/20	3,417.00	3,497.72	3,102.04	3,472.20
2024/12/19	3,626.80	3,719.99	3,327.00	3,417.00
2024/12/18	3,893.00	3,906.81	3,617.91	3,627.96
2024/12/17	3,986.23	4,041.18	3,847.99	3,893.93
2024/12/16	3,959.63	4,107.68	3,884.39	3,986.23
2024/12/15	3,870.29	3,974.60	3,831.50	3,959.09
2024/12/14	3,906.80	3,944.99	3,825.51	3,870.29
2024/12/13	3,881.60	3,968.46	3,852.94	3,906.80
2024/12/12	3,831.81	3,987.21	3,796.80	3,881.60
2024/12/11	3,628.24	3,848.63	3,562.34	3,831.81
2024/12/10	3,711.63	3,780.75	3,517.77	3,628.58
2024/12/09	4,004.57	4,005.50	3,513.97	3,712.00
2024/12/08	3,996.21	4,015.57	3,923.60	4,003.99
2024/12/07	3,998.86	4,024.45	3,968.00	3,996.21
2024/12/06	3,785.00	4,087.72	3,777.59	3,998.86
2024/12/05	3,837.80	3,955.64	3,683.40	3,785.42
2024/12/04	3,614.92	3,887.17	3,614.51	3,837.99
2024/12/03	3,643.41	3,669.99	3,501.60	3,614.51
2024/12/02	3,707.40	3,759.99	3,556.48	3,643.42
2024/12/01	3,703.59	3,746.60	3,659.20	3,707.61
2024/11/30	3,592.21	3,738.97	3,568.96	3,703.59
2024/11/29	3,578.31	3,645.40	3,534.99	3,592.21
2024/11/28	3,653.19	3,661.56	3,529.76	3,578.79
2024/11/27	3,324.73	3,684.91	3,302.40	3,653.28
2024/11/26	3,414.30	3,462.48	3,252.77	3,324.73
2024/11/25	3,361.49	3,546.65	3,300.40	3,414.99
2024/11/24	3,394.25	3,449.60	3,282.41	3,361.20
2024/11/23	3,327.77	3,495.99	3,312.72	3,393.90
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

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