Ethereum (ETH) 历史数据

Daily Ethereum price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days ETH moved from $3,985.61 to $2,443.40 (−38.69%), with a high of $4,253.72 and a low of $1,505.68.

日期	开盘	最高	最低	收盘	涨跌	成交量	市值
Oct 15, 2026	$2,421.61	$2,467.05	$2,318.00	$2,443.40	0.90%	$1,053,348,161	$298,428,520,519
Oct 14, 2026	$2,497.94	$2,530.44	$2,403.69	$2,421.60	3.06%	$796,804,748	$295,765,943,067
Oct 13, 2026	$2,447.16	$2,538.52	$2,409.09	$2,497.95	2.08%	$652,654,155	$305,091,070,979
Oct 12, 2026	$2,536.94	$2,579.88	$2,443.00	$2,447.17	3.54%	$707,050,306	$298,888,975,427
Oct 11, 2026	$2,506.52	$2,555.22	$2,497.85	$2,536.94	1.21%	$504,013,215	$309,853,176,249
Oct 10, 2026	$2,487.69	$2,519.51	$2,486.03	$2,506.52	0.76%	$309,666,170	$306,137,781,473
Oct 9, 2026	$2,474.88	$2,520.54	$2,471.05	$2,487.70	0.52%	$428,233,425	$303,839,171,030
Oct 8, 2026	$2,574.15	$2,587.28	$2,406.11	$2,474.80	3.86%	$1,053,681,549	$302,263,609,143
Oct 7, 2026	$2,697.49	$2,699.80	$2,538.06	$2,574.14	4.57%	$1,133,065,272	$314,396,657,039
Oct 6, 2026	$2,709.99	$2,725.13	$2,683.73	$2,697.49	0.46%	$626,253,790	$329,462,204,230
Oct 5, 2026	$2,726.93	$2,738.00	$2,679.63	$2,709.98	0.62%	$733,041,780	$330,987,690,119
Oct 4, 2026	$2,687.24	$2,739.50	$2,686.54	$2,726.94	1.48%	$265,059,874	$333,059,126,522
Oct 3, 2026	$2,668.59	$2,690.00	$2,665.67	$2,687.23	0.70%	$212,257,993	$328,209,082,915
Oct 2, 2026	$2,706.43	$2,777.33	$2,650.88	$2,668.59	1.40%	$1,151,282,505	$325,932,457,057
Oct 1, 2026	$2,686.01	$2,722.00	$2,673.13	$2,706.42	0.76%	$709,347,818	$330,552,883,893
Sep 30, 2026	$2,677.98	$2,738.51	$2,656.92	$2,686.01	0.30%	$732,267,196	$328,060,076,287
Sep 29, 2026	$2,688.71	$2,748.60	$2,652.20	$2,677.98	0.40%	$853,836,574	$327,079,319,547
Sep 28, 2026	$2,688.65	$2,721.42	$2,635.69	$2,688.71	0.00%	$779,141,919	$328,389,845,054
Sep 27, 2026	$2,696.33	$2,724.12	$2,669.78	$2,688.65	0.28%	$413,981,188	$328,382,516,859
Sep 26, 2026	$2,691.62	$2,697.79	$2,664.79	$2,696.33	0.17%	$232,408,625	$329,320,525,797
Sep 25, 2026	$2,688.06	$2,743.00	$2,667.33	$2,691.61	0.13%	$632,500,185	$328,744,041,137
Sep 24, 2026	$2,684.70	$2,706.00	$2,600.15	$2,688.05	0.12%	$713,406,123	$328,309,234,911
Sep 23, 2026	$2,753.63	$2,789.00	$2,635.39	$2,684.71	2.50%	$898,195,135	$327,901,298,733
Sep 22, 2026	$2,776.20	$2,777.55	$2,715.91	$2,753.63	0.81%	$831,787,685	$336,318,951,853
Sep 21, 2026	$2,645.21	$2,807.34	$2,643.71	$2,776.19	4.95%	$1,560,312,645	$339,074,353,107
Sep 20, 2026	$2,632.70	$2,649.89	$2,564.33	$2,645.21	0.48%	$576,321,078	$323,076,903,807
Sep 19, 2026	$2,612.14	$2,668.00	$2,602.94	$2,632.69	0.79%	$478,019,418	$321,547,753,821
Sep 18, 2026	$2,447.28	$2,646.00	$2,436.89	$2,612.14	6.74%	$1,295,844,010	$319,037,847,094
Sep 17, 2026	$2,418.26	$2,483.74	$2,413.56	$2,447.28	1.20%	$583,044,840	$298,902,410,451
Sep 16, 2026	$2,398.26	$2,430.64	$2,369.11	$2,418.26	0.83%	$772,662,967	$295,358,006,888
Sep 15, 2026	$2,515.72	$2,520.00	$2,358.88	$2,398.26	4.67%	$1,080,311,533	—
Sep 14, 2026	$2,477.10	$2,615.00	$2,464.71	$2,515.75	1.56%	$898,631,030	—
Sep 13, 2026	$2,525.92	$2,527.56	$2,462.02	$2,477.10	1.93%	$540,073,947	—
Sep 12, 2026	$2,516.44	$2,546.01	$2,508.64	$2,525.93	0.38%	$404,101,047	—
Sep 11, 2026	$2,438.27	$2,665.99	$2,433.77	$2,516.43	3.21%	$1,625,504,457	—
Sep 10, 2026	$2,468.14	$2,484.76	$2,405.85	$2,438.27	1.21%	$850,334,363	—
Sep 9, 2026	$2,485.07	$2,523.30	$2,442.44	$2,468.13	0.68%	$751,842,584	—
Sep 8, 2026	$2,490.16	$2,507.99	$2,441.68	$2,485.06	0.20%	$606,459,598	—
Sep 7, 2026	$2,514.48	$2,536.64	$2,466.00	$2,490.16	0.97%	$639,764,288	—
Sep 6, 2026	$2,480.33	$2,526.20	$2,460.92	$2,514.48	1.38%	$543,742,217	—
Sep 5, 2026	$2,455.86	$2,493.57	$2,444.47	$2,480.34	1.00%	$320,639,326	—
Sep 4, 2026	$2,507.50	$2,546.66	$2,431.61	$2,455.85	2.06%	$1,023,013,585	—
Sep 3, 2026	$2,391.91	$2,529.84	$2,370.14	$2,507.51	4.83%	$862,055,004	—
Sep 2, 2026	$2,418.58	$2,429.00	$2,356.41	$2,391.92	1.10%	$683,778,047	—
Sep 1, 2026	$2,467.64	$2,485.50	$2,383.34	$2,418.57	1.99%	$674,850,745	—
Aug 31, 2026	$2,416.89	$2,489.95	$2,401.35	$2,467.65	2.10%	$649,538,839	—
Aug 30, 2026	$2,457.67	$2,534.98	$2,387.28	$2,416.88	1.66%	$662,649,838	—
Aug 29, 2026	$2,442.79	$2,459.76	$2,430.45	$2,457.67	0.61%	$253,031,212	—
Aug 28, 2026	$2,510.94	$2,535.05	$2,405.97	$2,442.80	2.71%	$893,198,251	—
Aug 27, 2026	$2,506.78	$2,566.53	$2,481.74	$2,510.94	0.17%	$846,470,842	—
Aug 26, 2026	$2,442.65	$2,515.38	$2,432.32	$2,506.78	2.63%	$617,837,179	—
Aug 25, 2026	$2,482.31	$2,532.50	$2,414.64	$2,442.64	1.60%	$845,995,551	—
Aug 24, 2026	$2,463.42	$2,532.95	$2,424.73	$2,482.31	0.77%	$1,158,450,625	—
Aug 23, 2026	$2,422.60	$2,484.62	$2,355.71	$2,463.41	1.68%	$920,394,836	—
Aug 22, 2026	$2,516.31	$2,529.99	$2,385.00	$2,422.60	3.72%	$1,187,496,572	—
Aug 21, 2026	$2,326.83	$2,546.78	$2,324.99	$2,516.30	8.14%	$1,786,584,876	—
Aug 20, 2026	$2,252.81	$2,360.00	$2,221.54	$2,326.82	3.29%	$1,485,689,117	—
Aug 19, 2026	$1,917.85	$2,333.65	$1,906.00	$2,252.80	17.46%	$1,679,413,732	—
Aug 18, 2026	$1,913.59	$1,923.27	$1,885.78	$1,917.85	0.22%	$275,318,271	—
Aug 17, 2026	$1,876.01	$1,918.71	$1,872.46	$1,913.60	2.00%	$334,347,864	—
Aug 16, 2026	$1,882.64	$1,892.31	$1,869.17	$1,876.00	0.35%	$129,015,862	—
Aug 15, 2026	$1,882.20	$1,886.59	$1,876.01	$1,882.64	0.02%	$90,746,243	—
Aug 14, 2026	$1,886.16	$1,891.30	$1,864.28	$1,882.20	0.21%	$203,030,687	—
Aug 13, 2026	$1,879.80	$1,900.00	$1,863.67	$1,886.15	0.34%	$290,611,295	—
Aug 12, 2026	$1,882.58	$1,925.00	$1,873.29	$1,879.81	0.15%	$324,722,724	—
Aug 11, 2026	$1,873.16	$1,897.80	$1,853.62	$1,882.59	0.50%	$362,843,504	—
Aug 10, 2026	$1,910.65	$1,931.57	$1,867.96	$1,873.16	1.96%	$398,374,619	—
Aug 9, 2026	$1,916.75	$1,938.22	$1,907.56	$1,910.65	0.32%	$168,708,494	—
Aug 8, 2026	$1,914.19	$1,926.72	$1,912.27	$1,916.74	0.13%	$109,167,138	—
Aug 7, 2026	$1,904.10	$1,943.02	$1,894.35	$1,914.18	0.53%	$402,813,740	—
Aug 6, 2026	$1,908.91	$1,920.51	$1,892.04	$1,904.10	0.25%	$338,698,286	—
Aug 5, 2026	$1,869.74	$1,928.00	$1,855.50	$1,908.90	2.09%	$449,606,273	—
Aug 4, 2026	$1,860.50	$1,882.44	$1,848.38	$1,869.75	0.50%	$346,008,911	—
Aug 3, 2026	$1,885.36	$1,885.95	$1,828.62	$1,860.50	1.32%	$326,076,475	—
Aug 2, 2026	$1,844.95	$1,898.50	$1,843.67	$1,885.36	2.19%	$231,569,308	—
Aug 1, 2026	$1,862.60	$1,875.45	$1,822.06	$1,844.94	0.95%	$201,892,514	—
Jul 31, 2026	$1,918.32	$1,936.15	$1,848.70	$1,862.60	2.90%	$456,820,300	—
Jul 30, 2026	$1,910.72	$1,936.99	$1,893.99	$1,918.31	0.40%	$338,399,762	—
Jul 29, 2026	$1,922.22	$1,935.68	$1,872.00	$1,910.72	0.60%	$568,933,010	—
Jul 28, 2026	$1,892.53	$1,929.67	$1,856.88	$1,922.23	1.57%	$547,568,647	—
Jul 27, 2026	$1,954.72	$1,981.24	$1,882.49	$1,892.53	3.18%	$666,112,637	—
Jul 26, 2026	$1,874.88	$1,967.36	$1,873.85	$1,954.72	4.26%	$293,656,776	—
Jul 25, 2026	$1,861.44	$1,877.07	$1,851.22	$1,874.89	0.72%	$164,844,926	—
Jul 24, 2026	$1,878.38	$1,909.80	$1,848.09	$1,861.44	0.90%	$375,704,056	—
Jul 23, 2026	$1,934.26	$1,941.50	$1,869.44	$1,878.38	2.89%	$418,550,826	—
Jul 22, 2026	$1,930.09	$1,956.45	$1,910.68	$1,934.25	0.22%	$485,196,087	—
Jul 21, 2026	$1,904.77	$1,953.00	$1,900.74	$1,930.09	1.33%	$631,388,165	—
Jul 20, 2026	$1,872.24	$1,918.16	$1,843.14	$1,904.77	1.74%	$510,211,034	—
Jul 19, 2026	$1,862.61	$1,879.38	$1,851.71	$1,872.23	0.52%	$268,830,202	—
Jul 18, 2026	$1,841.94	$1,867.58	$1,837.58	$1,862.61	1.12%	$171,263,880	—
Jul 17, 2026	$1,864.71	$1,871.08	$1,803.05	$1,841.93	1.22%	$464,360,362	—
Jul 16, 2026	$1,917.86	$1,929.48	$1,857.54	$1,864.71	2.77%	$513,230,706	—
Jul 15, 2026	$1,891.87	$1,946.52	$1,864.38	$1,917.86	1.37%	$610,469,250	—
Jul 14, 2026	$1,776.71	$1,896.14	$1,773.41	$1,891.87	6.48%	$679,973,505	—
Jul 13, 2026	$1,806.80	$1,846.00	$1,750.20	$1,776.72	1.66%	$526,935,050	—
Jul 12, 2026	$1,787.76	$1,826.92	$1,779.46	$1,806.80	1.07%	$255,198,847	—
Jul 11, 2026	$1,796.85	$1,830.00	$1,786.58	$1,787.76	0.51%	$323,458,409	—
Jul 10, 2026	$1,745.17	$1,812.00	$1,737.68	$1,796.85	2.96%	$384,955,635	—
Jul 9, 2026	$1,743.55	$1,762.36	$1,721.93	$1,745.16	0.09%	$303,099,798	—
Jul 8, 2026	$1,771.45	$1,785.00	$1,713.44	$1,743.54	1.58%	$392,443,741	—
Jul 7, 2026	$1,799.56	$1,813.16	$1,757.57	$1,771.45	1.56%	$430,535,778	—
Jul 6, 2026	$1,785.65	$1,833.40	$1,728.95	$1,799.56	0.78%	$543,793,458	—
Jul 5, 2026	$1,780.64	$1,808.00	$1,748.79	$1,785.65	0.28%	$688,573,119	—
Jul 4, 2026	$1,758.22	$1,807.65	$1,744.09	$1,780.64	1.28%	$338,974,332	—
Jul 3, 2026	$1,700.57	$1,775.78	$1,694.72	$1,758.21	3.39%	$423,991,252	—
Jul 2, 2026	$1,609.59	$1,725.00	$1,597.22	$1,700.57	5.65%	$623,263,881	—
Jul 1, 2026	$1,572.00	$1,646.26	$1,552.92	$1,609.58	2.39%	$490,560,667	—
Jun 30, 2026	$1,613.07	$1,614.41	$1,550.20	$1,572.01	2.55%	$350,170,281	—
Jun 29, 2026	$1,571.96	$1,637.58	$1,550.43	$1,613.07	2.62%	$492,867,471	—
Jun 28, 2026	$1,574.00	$1,588.82	$1,548.37	$1,571.96	0.13%	$220,544,634	—
Jun 27, 2026	$1,578.68	$1,611.02	$1,562.86	$1,573.99	0.30%	$208,767,640	—
Jun 26, 2026	$1,567.86	$1,594.70	$1,512.00	$1,578.68	0.69%	$660,970,074	—
Jun 25, 2026	$1,622.18	$1,660.54	$1,532.90	$1,567.84	3.35%	$701,364,959	—
Jun 24, 2026	$1,667.13	$1,693.67	$1,552.95	$1,622.17	2.70%	$577,866,308	—
Jun 23, 2026	$1,728.19	$1,736.25	$1,635.65	$1,667.13	3.53%	$415,217,088	—
Jun 22, 2026	$1,706.94	$1,779.90	$1,706.94	$1,728.19	1.24%	$458,500,919	—
Jun 21, 2026	$1,741.08	$1,741.45	$1,702.00	$1,706.94	1.96%	$213,639,585	—
Jun 20, 2026	$1,711.18	$1,749.55	$1,704.06	$1,741.08	1.75%	$276,212,659	—
Jun 19, 2026	$1,711.11	$1,719.51	$1,679.11	$1,711.19	0.00%	$280,490,372	—
Jun 18, 2026	$1,750.61	$1,762.99	$1,671.79	$1,711.11	2.26%	$537,955,500	—
Jun 17, 2026	$1,793.00	$1,810.21	$1,725.34	$1,750.60	2.36%	$590,352,096	—
Jun 16, 2026	$1,796.14	$1,839.77	$1,758.00	$1,792.99	0.18%	$632,855,865	—
Jun 15, 2026	$1,725.63	$1,849.54	$1,709.66	$1,796.13	4.09%	$828,105,502	—
Jun 14, 2026	$1,681.19	$1,732.28	$1,654.90	$1,725.62	2.64%	$301,404,303	—
Jun 13, 2026	$1,666.42	$1,697.28	$1,662.20	$1,681.18	0.89%	$178,899,183	—
Jun 12, 2026	$1,673.46	$1,691.07	$1,652.09	$1,666.41	0.42%	$337,258,162	—
Jun 11, 2026	$1,621.60	$1,693.59	$1,621.60	$1,673.46	3.20%	$462,505,814	—
Jun 10, 2026	$1,639.52	$1,667.96	$1,603.44	$1,621.59	1.09%	$474,642,199	—
Jun 9, 2026	$1,690.48	$1,696.88	$1,614.02	$1,639.52	3.01%	$637,600,472	—
Jun 8, 2026	$1,690.50	$1,714.50	$1,645.00	$1,690.49	0.00%	$807,959,903	—
Jun 7, 2026	$1,569.68	$1,721.93	$1,564.10	$1,690.51	7.70%	$745,676,202	—
Jun 6, 2026	$1,583.40	$1,601.22	$1,505.68	$1,569.69	0.87%	$870,946,411	—
Jun 5, 2026	$1,770.76	$1,774.99	$1,540.19	$1,583.40	10.58%	$2,055,119,895	—
Jun 4, 2026	$1,813.05	$1,820.50	$1,717.28	$1,770.77	2.33%	$1,147,661,693	—
Jun 3, 2026	$1,859.84	$1,893.07	$1,769.62	$1,813.05	2.52%	$1,077,611,600	—
Jun 2, 2026	$2,006.73	$2,006.78	$1,839.02	$1,859.84	7.32%	$1,073,808,150	—
Jun 1, 2026	$2,007.02	$2,021.50	$1,956.04	$2,006.73	0.01%	$744,774,481	—
May 31, 2026	$2,022.44	$2,038.00	$1,993.75	$2,007.01	0.76%	$329,721,846	—
May 30, 2026	$2,014.54	$2,032.00	$2,002.00	$2,022.44	0.39%	$197,997,125	—
May 29, 2026	$2,009.89	$2,046.59	$1,976.48	$2,014.54	0.23%	$570,689,886	—
May 28, 2026	$2,024.83	$2,030.00	$1,967.00	$2,009.90	0.74%	$726,105,348	—
May 27, 2026	$2,073.77	$2,097.40	$2,016.00	$2,024.84	2.36%	$552,204,762	—
May 26, 2026	$2,113.01	$2,140.49	$2,055.06	$2,073.77	1.86%	$592,778,366	—
May 25, 2026	$2,099.86	$2,141.98	$2,092.26	$2,113.01	0.63%	$351,916,868	—
May 24, 2026	$2,117.69	$2,132.14	$2,063.00	$2,099.85	0.84%	$416,532,784	—
May 23, 2026	$2,065.86	$2,149.95	$2,009.30	$2,117.68	2.51%	$726,153,699	—
May 22, 2026	$2,133.77	$2,141.39	$2,057.79	$2,065.85	3.18%	$467,017,253	—
May 21, 2026	$2,129.44	$2,157.50	$2,105.15	$2,133.76	0.20%	$496,323,965	—
May 20, 2026	$2,111.93	$2,149.00	$2,103.29	$2,129.44	0.83%	$402,576,774	—
May 19, 2026	$2,130.08	$2,146.95	$2,094.47	$2,111.93	0.85%	$396,338,336	—
May 18, 2026	$2,131.00	$2,157.24	$2,077.23	$2,130.08	0.04%	$808,389,842	—
May 17, 2026	$2,180.77	$2,198.14	$2,091.48	$2,131.00	2.28%	$378,577,488	—
May 16, 2026	$2,224.65	$2,231.51	$2,162.55	$2,180.77	1.97%	$435,687,947	—
May 15, 2026	$2,283.26	$2,300.29	$2,205.11	$2,224.66	2.57%	$647,433,873	—
May 14, 2026	$2,258.66	$2,319.33	$2,238.64	$2,283.25	1.09%	$585,368,709	—
May 13, 2026	$2,274.97	$2,323.36	$2,234.13	$2,258.65	0.72%	$587,994,702	—
May 12, 2026	$2,339.88	$2,340.85	$2,256.27	$2,274.96	2.77%	$579,204,960	—
May 11, 2026	$2,371.26	$2,374.92	$2,304.00	$2,339.87	1.32%	$553,428,064	—
May 10, 2026	$2,326.43	$2,382.53	$2,311.83	$2,371.27	1.93%	$933,278,254	—
May 9, 2026	$2,307.07	$2,338.37	$2,300.00	$2,326.44	0.84%	$534,441,724	—
May 8, 2026	$2,291.06	$2,321.22	$2,265.61	$2,307.06	0.70%	$964,540,002	—
May 7, 2026	$2,350.84	$2,352.30	$2,280.10	$2,291.06	2.54%	$1,084,720,939	—
May 6, 2026	$2,360.76	$2,423.74	$2,338.00	$2,350.84	0.42%	$999,441,628	—
May 5, 2026	$2,347.17	$2,399.50	$2,344.93	$2,360.77	0.58%	$681,480,549	—
May 4, 2026	$2,322.65	$2,398.93	$2,309.24	$2,347.16	1.06%	$1,067,990,750	—
May 3, 2026	$2,316.97	$2,356.92	$2,297.59	$2,322.65	0.25%	$351,370,000	—
May 2, 2026	$2,295.63	$2,343.60	$2,292.91	$2,316.97	0.93%	$197,914,497	—
May 1, 2026	$2,257.51	$2,325.28	$2,257.21	$2,295.63	1.69%	$438,751,256	—
Apr 30, 2026	$2,252.90	$2,279.00	$2,231.64	$2,257.51	0.20%	$377,557,890	—
Apr 29, 2026	$2,289.42	$2,346.95	$2,220.36	$2,252.90	1.60%	$811,555,244	—
Apr 28, 2026	$2,303.66	$2,310.88	$2,258.24	$2,289.42	0.62%	$429,094,631	—
Apr 27, 2026	$2,369.45	$2,404.37	$2,266.09	$2,303.67	2.78%	$697,653,543	—
Apr 26, 2026	$2,319.49	$2,380.00	$2,306.72	$2,369.44	2.15%	$363,039,218	—
Apr 25, 2026	$2,314.98	$2,323.21	$2,300.55	$2,319.50	0.20%	$157,673,588	—
Apr 24, 2026	$2,330.27	$2,337.50	$2,300.22	$2,314.99	0.66%	$426,084,826	—
Apr 23, 2026	$2,374.08	$2,382.00	$2,285.42	$2,330.26	1.85%	$831,612,347	—
Apr 22, 2026	$2,327.15	$2,423.75	$2,312.95	$2,374.07	2.02%	$906,985,929	—
Apr 21, 2026	$2,313.84	$2,338.75	$2,284.19	$2,327.14	0.57%	$524,186,950	—
Apr 20, 2026	$2,263.28	$2,346.78	$2,259.67	$2,313.85	2.23%	$694,052,198	—
Apr 19, 2026	$2,350.33	$2,355.30	$2,252.72	$2,263.27	3.70%	$591,108,513	—
Apr 18, 2026	$2,419.00	$2,427.64	$2,339.92	$2,350.32	2.84%	$526,019,367	—
Apr 17, 2026	$2,348.16	$2,464.91	$2,317.43	$2,419.00	3.02%	$1,182,467,393	—
Apr 16, 2026	$2,359.94	$2,369.59	$2,285.10	$2,348.17	0.50%	$767,882,726	—
Apr 15, 2026	$2,322.44	$2,385.61	$2,308.50	$2,359.95	1.62%	$627,841,344	—
Apr 14, 2026	$2,369.46	$2,415.50	$2,302.90	$2,322.44	1.98%	$1,087,699,649	—
Apr 13, 2026	$2,191.64	$2,394.71	$2,175.68	$2,369.46	8.11%	$1,029,253,016	—
Apr 12, 2026	$2,285.00	$2,288.57	$2,175.00	$2,191.65	4.09%	$571,520,839	—
Apr 11, 2026	$2,245.06	$2,329.93	$2,229.00	$2,284.99	1.78%	$488,370,993	—
Apr 10, 2026	$2,190.17	$2,257.99	$2,176.10	$2,245.05	2.51%	$605,992,300	—
Apr 9, 2026	$2,190.00	$2,246.00	$2,157.31	$2,190.20	0.01%	$604,408,303	—
Apr 8, 2026	$2,240.01	$2,270.55	$2,179.78	$2,190.00	2.23%	$902,920,922	—
Apr 7, 2026	$2,107.16	$2,273.87	$2,060.24	$2,240.01	6.30%	$986,211,207	—
Apr 6, 2026	$2,110.17	$2,174.79	$2,087.50	$2,107.16	0.14%	$761,391,238	—
Apr 5, 2026	$2,065.51	$2,123.49	$2,021.50	$2,110.17	2.16%	$324,727,424	—
Apr 4, 2026	$2,053.83	$2,084.00	$2,044.63	$2,065.52	0.57%	$178,054,334	—
Apr 3, 2026	$2,057.18	$2,081.76	$2,040.66	$2,053.83	0.16%	$280,140,562	—
Apr 2, 2026	$2,140.35	$2,159.37	$2,017.04	$2,057.17	3.89%	$716,548,525	—
Apr 1, 2026	$2,105.43	$2,167.85	$2,082.08	$2,140.35	1.66%	$852,017,260	—
Mar 31, 2026	$2,026.48	$2,124.03	$2,012.64	$2,105.43	3.90%	$874,387,220	—
Mar 30, 2026	$1,984.65	$2,085.00	$1,980.28	$2,026.48	2.11%	$691,966,365	—
Mar 29, 2026	$1,994.74	$2,019.65	$1,938.82	$1,984.64	0.51%	$331,249,654	—
Mar 28, 2026	$1,992.76	$2,047.45	$1,983.17	$1,994.74	0.10%	$311,328,052	—
Mar 27, 2026	$2,060.43	$2,077.19	$1,970.93	$1,992.75	3.28%	$794,108,629	—
Mar 26, 2026	$2,169.02	$2,172.19	$2,034.54	$2,060.43	5.01%	$705,496,761	—
Mar 25, 2026	$2,156.22	$2,199.02	$2,146.35	$2,169.02	0.59%	$599,018,681	—
Mar 24, 2026	$2,152.03	$2,175.16	$2,103.02	$2,156.23	0.20%	$678,105,647	—
Mar 23, 2026	$2,053.90	$2,198.57	$2,023.04	$2,152.03	4.78%	$1,308,899,803	—
Mar 22, 2026	$2,084.86	$2,127.21	$2,026.00	$2,053.89	1.49%	$650,684,777	—
Mar 21, 2026	$2,146.21	$2,168.27	$2,070.78	$2,084.87	2.86%	$283,144,611	—
Mar 20, 2026	$2,137.82	$2,176.84	$2,116.88	$2,146.22	0.39%	$642,995,528	—
Mar 19, 2026	$2,203.39	$2,233.72	$2,099.38	$2,137.81	2.98%	$1,055,407,062	—
Mar 18, 2026	$2,317.38	$2,350.00	$2,153.21	$2,203.39	4.92%	$1,091,022,905	—
Mar 17, 2026	$2,352.97	$2,376.66	$2,294.15	$2,317.39	1.51%	$1,152,094,008	—
Mar 16, 2026	$2,178.29	$2,386.02	$2,164.73	$2,352.97	8.02%	$1,930,037,154	—
Mar 15, 2026	$2,096.16	$2,202.87	$2,083.35	$2,178.30	3.92%	$598,811,241	—
Mar 14, 2026	$2,092.21	$2,106.09	$2,061.60	$2,096.16	0.19%	$317,648,584	—
Mar 13, 2026	$2,073.51	$2,209.03	$2,070.12	$2,092.22	0.90%	$1,279,403,180	—
Mar 12, 2026	$2,051.97	$2,095.00	$2,017.59	$2,073.52	1.05%	$824,458,252	—
Mar 11, 2026	$2,036.50	$2,085.58	$2,007.17	$2,051.97	0.76%	$717,032,957	—
Mar 10, 2026	$1,992.97	$2,088.19	$1,991.00	$2,036.51	2.18%	$948,509,257	—
Mar 9, 2026	$1,937.11	$2,053.52	$1,929.65	$1,992.98	2.88%	$1,102,883,352	—
Mar 8, 2026	$1,969.60	$1,979.80	$1,916.14	$1,937.10	1.65%	$761,435,521	—
Mar 7, 2026	$1,978.68	$1,996.04	$1,948.09	$1,969.59	0.46%	$364,529,235	—
Mar 6, 2026	$2,072.86	$2,093.33	$1,955.95	$1,978.68	4.54%	$831,917,069	—
Mar 5, 2026	$2,127.28	$2,163.66	$2,054.75	$2,072.86	2.56%	$909,578,853	—
Mar 4, 2026	$1,982.81	$2,199.00	$1,945.08	$2,127.28	7.29%	$1,537,991,054	—
Mar 3, 2026	$2,027.34	$2,041.48	$1,929.56	$1,982.80	2.20%	$1,007,923,347	—
Mar 2, 2026	$1,939.71	$2,090.00	$1,920.00	$2,027.35	4.52%	$1,154,427,554	—
Mar 1, 2026	$1,964.51	$2,054.80	$1,907.41	$1,939.71	1.26%	$1,051,030,824	—
Feb 28, 2026	$1,929.84	$1,984.99	$1,835.36	$1,964.51	1.80%	$877,128,283	—
Feb 27, 2026	$2,027.68	$2,063.52	$1,887.00	$1,929.84	4.83%	$846,919,722	—
Feb 26, 2026	$2,057.48	$2,083.33	$1,975.35	$2,027.68	1.45%	$897,062,353	—
Feb 25, 2026	$1,851.95	$2,148.39	$1,846.74	$2,057.48	11.10%	$1,366,356,333	—
Feb 24, 2026	$1,856.30	$1,869.58	$1,800.00	$1,851.94	0.23%	$804,280,694	—
Feb 23, 2026	$1,957.82	$1,958.33	$1,837.13	$1,856.30	5.19%	$1,031,859,704	—
Feb 22, 2026	$1,973.35	$1,983.13	$1,935.00	$1,957.82	0.79%	$304,517,550	—
Feb 21, 2026	$1,968.88	$1,995.56	$1,955.62	$1,973.35	0.23%	$354,489,355	—
Feb 20, 2026	$1,949.08	$1,981.18	$1,922.97	$1,968.88	1.02%	$755,968,932	—
Feb 19, 2026	$1,955.90	$1,987.55	$1,907.00	$1,949.08	0.35%	$583,869,776	—
Feb 18, 2026	$1,991.67	$2,039.05	$1,923.78	$1,955.91	1.80%	$778,491,631	—
Feb 17, 2026	$1,998.34	$2,015.33	$1,941.66	$1,991.66	0.33%	$804,961,299	—
Feb 16, 2026	$1,966.59	$2,023.51	$1,937.24	$1,998.33	1.61%	$694,116,361	—
Feb 15, 2026	$2,086.59	$2,103.32	$1,928.88	$1,966.58	5.75%	$1,680,654,509	—
Feb 14, 2026	$2,048.72	$2,107.67	$2,042.37	$2,086.59	1.85%	$458,319,230	—
Feb 13, 2026	$1,947.85	$2,073.68	$1,924.72	$2,048.72	5.18%	$850,907,791	—
Feb 12, 2026	$1,941.19	$2,001.42	$1,897.24	$1,947.85	0.34%	$833,481,569	—
Feb 11, 2026	$2,022.67	$2,032.31	$1,903.19	$1,941.18	4.03%	$1,036,100,476	—
Feb 10, 2026	$2,105.02	$2,124.71	$1,989.38	$2,022.67	3.91%	$1,163,710,990	—
Feb 9, 2026	$2,089.73	$2,147.73	$2,008.62	$2,105.02	0.73%	$1,299,316,808	—
Feb 8, 2026	$2,087.08	$2,152.03	$2,064.10	$2,089.74	0.13%	$1,015,368,968	—
Feb 7, 2026	$2,063.37	$2,121.70	$1,994.57	$2,087.08	1.15%	$2,350,131,251	—
Feb 6, 2026	$1,826.83	$2,093.94	$1,747.80	$2,063.38	12.95%	$4,099,448,671	—
Feb 5, 2026	$2,148.25	$2,173.77	$1,818.18	$1,826.83	14.96%	$3,895,174,110	—
Feb 4, 2026	$2,233.72	$2,295.74	$2,076.68	$2,148.26	3.83%	$2,756,607,838	—
Feb 3, 2026	$2,347.01	$2,359.88	$2,110.00	$2,233.72	4.83%	$2,981,630,480	—
Feb 2, 2026	$2,270.16	$2,396.62	$2,157.14	$2,347.02	3.39%	$2,842,177,286	—
Feb 1, 2026	$2,451.96	$2,475.98	$2,222.00	$2,270.15	7.41%	$2,412,828,499	—
Jan 31, 2026	$2,707.37	$2,714.64	$2,250.00	$2,451.95	9.43%	$2,759,353,621	—
Jan 30, 2026	$2,822.60	$2,828.65	$2,636.01	$2,707.38	4.08%	$2,161,851,949	—
Jan 29, 2026	$3,010.78	$3,013.50	$2,754.53	$2,822.59	6.25%	$1,601,894,306	—
Jan 28, 2026	$3,026.77	$3,045.78	$2,983.67	$3,010.78	0.53%	$894,057,678	—
Jan 27, 2026	$2,930.35	$3,035.08	$2,899.77	$3,026.77	3.29%	$1,416,537,368	—
Jan 26, 2026	$2,816.90	$2,951.21	$2,812.37	$2,930.35	4.03%	$1,405,058,144	—
Jan 25, 2026	$2,953.23	$2,960.29	$2,787.00	$2,816.89	4.62%	$1,088,137,896	—
Jan 24, 2026	$2,956.41	$2,970.41	$2,943.84	$2,953.22	0.11%	$272,517,276	—
Jan 23, 2026	$2,952.70	$3,019.26	$2,892.40	$2,956.41	0.13%	$939,757,976	—
Jan 22, 2026	$2,982.28	$3,038.33	$2,906.02	$2,952.69	0.99%	$867,206,892	—
Jan 21, 2026	$2,939.88	$3,069.07	$2,866.11	$2,982.27	1.44%	$1,712,903,184	—
Jan 20, 2026	$3,189.56	$3,200.50	$2,920.00	$2,939.88	7.83%	$1,586,973,027	—
Jan 19, 2026	$3,284.04	$3,284.58	$3,165.38	$3,189.55	2.88%	$1,421,588,264	—
Jan 18, 2026	$3,310.56	$3,368.82	$3,278.86	$3,284.03	0.80%	$576,301,517	—
Jan 17, 2026	$3,296.28	$3,330.26	$3,283.96	$3,310.56	0.43%	$411,508,868	—
Jan 16, 2026	$3,318.70	$3,326.79	$3,253.01	$3,296.28	0.68%	$737,278,509	—
Jan 15, 2026	$3,354.92	$3,384.19	$3,273.72	$3,318.69	1.08%	$1,296,628,251	—
Jan 14, 2026	$3,325.83	$3,402.89	$3,280.48	$3,354.92	0.87%	$1,682,648,500	—
Jan 13, 2026	$3,095.75	$3,367.79	$3,091.96	$3,325.82	7.43%	$1,470,983,302	—
Jan 12, 2026	$3,123.46	$3,171.49	$3,065.55	$3,095.75	0.89%	$928,024,542	—
Jan 11, 2026	$3,086.72	$3,147.27	$3,084.46	$3,123.45	1.19%	$465,227,648	—
Jan 10, 2026	$3,088.40	$3,104.12	$3,077.99	$3,086.72	0.05%	$254,495,724	—
Jan 9, 2026	$3,106.66	$3,148.41	$3,058.69	$3,088.40	0.59%	$851,846,983	—
Jan 8, 2026	$3,168.72	$3,184.39	$3,054.65	$3,106.65	1.96%	$1,069,846,020	—
Jan 7, 2026	$3,296.83	$3,296.84	$3,125.42	$3,168.72	3.89%	$1,027,448,725	—
Jan 6, 2026	$3,224.99	$3,308.86	$3,183.27	$3,296.84	2.23%	$1,340,863,820	—
Jan 5, 2026	$3,144.71	$3,265.66	$3,135.02	$3,224.99	2.55%	$1,219,648,843	—
Jan 4, 2026	$3,127.11	$3,167.22	$3,118.75	$3,144.70	0.56%	$570,517,586	—
Jan 3, 2026	$3,125.46	$3,136.71	$3,076.00	$3,127.11	0.05%	$417,746,797	—
Jan 2, 2026	$3,004.19	$3,150.01	$2,992.49	$3,125.45	4.04%	$1,137,619,077	—
Jan 1, 2026	$2,971.65	$3,010.00	$2,971.15	$3,004.19	1.10%	$406,547,667	—
Dec 31, 2025	$2,973.69	$3,028.08	$2,958.91	$2,971.64	0.07%	$697,600,046	—
Dec 30, 2025	$2,937.91	$3,009.80	$2,919.44	$2,973.69	1.22%	$851,498,558	—
Dec 29, 2025	$2,950.91	$3,057.78	$2,910.25	$2,937.90	0.44%	$1,447,180,218	—
Dec 28, 2025	$2,949.05	$2,961.23	$2,924.54	$2,950.91	0.06%	$379,078,145	—
Dec 27, 2025	$2,928.00	$2,960.89	$2,917.13	$2,949.05	0.72%	$278,706,096	—
Dec 26, 2025	$2,903.90	$2,994.38	$2,894.26	$2,927.99	0.83%	$928,357,784	—
Dec 25, 2025	$2,947.48	$2,971.46	$2,891.20	$2,903.95	1.48%	$554,690,625	—
Dec 24, 2025	$2,965.03	$2,978.15	$2,888.70	$2,947.47	0.59%	$578,209,288	—
Dec 23, 2025	$3,009.48	$3,035.79	$2,900.93	$2,965.02	1.48%	$1,143,899,253	—
Dec 22, 2025	$3,002.03	$3,077.39	$2,963.43	$3,009.49	0.25%	$903,056,984	—
Dec 21, 2025	$2,977.93	$3,013.40	$2,944.00	$3,002.02	0.81%	$483,780,020	—
Dec 20, 2025	$2,979.49	$2,994.41	$2,964.17	$2,977.93	0.05%	$273,573,678	—
Dec 19, 2025	$2,828.56	$3,020.00	$2,808.63	$2,979.50	5.34%	$1,565,878,519	—
Dec 18, 2025	$2,833.50	$2,997.40	$2,775.19	$2,828.57	0.17%	$1,712,688,364	—
Dec 17, 2025	$2,962.30	$3,030.92	$2,791.02	$2,833.49	4.35%	$1,446,107,030	—
Dec 16, 2025	$2,964.85	$2,981.87	$2,876.00	$2,962.30	0.09%	$1,111,582,165	—
Dec 15, 2025	$3,063.49	$3,177.50	$2,894.57	$2,964.85	3.22%	$1,579,982,448	—
Dec 14, 2025	$3,114.64	$3,129.54	$3,024.44	$3,063.50	1.64%	$862,072,489	—
Dec 13, 2025	$3,084.86	$3,135.68	$3,078.60	$3,114.64	0.97%	$423,920,604	—
Dec 12, 2025	$3,237.38	$3,265.50	$3,045.31	$3,084.86	4.71%	$1,371,414,760	—
Dec 11, 2025	$3,324.14	$3,327.37	$3,145.28	$3,237.39	2.61%	$1,619,734,578	—
Dec 10, 2025	$3,318.04	$3,447.44	$3,288.10	$3,324.14	0.18%	$1,810,738,812	—
Dec 9, 2025	$3,124.16	$3,397.85	$3,090.80	$3,318.04	6.21%	$1,962,292,841	—
Dec 8, 2025	$3,059.86	$3,180.51	$3,040.87	$3,124.16	2.10%	$1,415,589,445	—
Dec 7, 2025	$3,038.06	$3,150.00	$2,907.52	$3,059.85	0.72%	$1,186,332,502	—
Dec 6, 2025	$3,021.77	$3,069.00	$3,012.58	$3,038.06	0.54%	$485,368,537	—
Dec 5, 2025	$3,133.26	$3,193.33	$2,983.08	$3,021.78	3.56%	$1,639,255,390	—
Dec 4, 2025	$3,188.39	$3,240.35	$3,066.37	$3,133.26	1.73%	$1,543,790,062	—
Dec 3, 2025	$2,996.07	$3,214.99	$2,985.58	$3,188.36	6.42%	$1,713,587,615	—
Dec 2, 2025	$2,799.07	$3,033.76	$2,782.19	$2,996.07	7.04%	$1,528,447,401	—
Dec 1, 2025	$2,991.25	$2,999.47	$2,716.04	$2,799.07	6.42%	$2,386,884,974	—
Nov 30, 2025	$2,989.17	$3,053.02	$2,975.30	$2,991.26	0.07%	$551,904,047	—
Nov 29, 2025	$3,031.14	$3,052.64	$2,961.91	$2,989.16	1.38%	$654,348,735	—
Nov 28, 2025	$3,015.23	$3,099.00	$2,994.36	$3,031.15	0.53%	$1,053,857,761	—
Nov 27, 2025	$3,026.56	$3,071.37	$2,985.78	$3,015.23	0.37%	$831,942,752	—
Nov 26, 2025	$2,959.36	$3,045.00	$2,888.69	$3,026.56	2.27%	$1,079,536,972	—
Nov 25, 2025	$2,953.38	$2,980.82	$2,857.32	$2,959.36	0.20%	$1,246,454,120	—
Nov 24, 2025	$2,802.16	$2,987.00	$2,763.00	$2,953.38	5.40%	$2,052,356,497	—
Nov 23, 2025	$2,770.12	$2,858.16	$2,768.29	$2,802.16	1.16%	$1,154,902,367	—
Nov 22, 2025	$2,765.86	$2,799.01	$2,704.33	$2,770.12	0.15%	$726,992,504	—
Nov 21, 2025	$2,834.21	$2,886.73	$2,623.57	$2,765.85	2.41%	$3,236,847,819	—
Nov 20, 2025	$3,025.48	$3,063.61	$2,790.01	$2,834.22	6.32%	$2,661,800,409	—
Nov 19, 2025	$3,123.65	$3,125.54	$2,873.64	$3,025.48	3.14%	$2,216,678,695	—
Nov 18, 2025	$3,031.44	$3,169.95	$2,946.56	$3,123.66	3.04%	$2,340,587,461	—
Nov 17, 2025	$3,095.29	$3,223.38	$2,959.46	$3,031.44	2.06%	$2,363,337,281	—
Nov 16, 2025	$3,167.87	$3,249.00	$3,004.00	$3,095.29	2.29%	$1,779,987,723	—
Nov 15, 2025	$3,112.40	$3,230.00	$3,110.68	$3,167.88	1.78%	$1,076,796,729	—
Nov 14, 2025	$3,231.55	$3,256.71	$3,070.00	$3,112.40	3.69%	$2,825,408,310	—
Nov 13, 2025	$3,414.91	$3,565.84	$3,154.22	$3,231.54	5.37%	$3,206,643,011	—
Nov 12, 2025	$3,417.76	$3,588.19	$3,371.65	$3,414.92	0.08%	$1,913,040,554	—
Nov 11, 2025	$3,567.85	$3,648.27	$3,405.24	$3,417.76	4.21%	$2,334,219,569	—
Nov 10, 2025	$3,583.46	$3,658.98	$3,507.30	$3,567.85	0.44%	$2,130,222,588	—
Nov 9, 2025	$3,401.51	$3,623.25	$3,358.66	$3,583.46	5.35%	$1,616,068,060	—
Nov 8, 2025	$3,436.04	$3,488.00	$3,355.58	$3,401.51	1.00%	$997,076,516	—
Nov 7, 2025	$3,315.14	$3,473.00	$3,194.20	$3,436.05	3.65%	$2,269,770,217	—
Nov 6, 2025	$3,424.29	$3,456.46	$3,245.45	$3,315.14	3.19%	$1,896,818,057	—
Nov 5, 2025	$3,287.05	$3,480.46	$3,166.66	$3,424.29	4.18%	$2,699,190,339	—
Nov 4, 2025	$3,603.84	$3,654.54	$3,057.00	$3,287.05	8.79%	$5,314,450,724	—
Nov 3, 2025	$3,906.58	$3,914.29	$3,558.82	$3,603.83	7.75%	$3,238,285,048	—
Nov 2, 2025	$3,873.78	$3,918.23	$3,839.12	$3,906.58	0.85%	$837,354,911	—
Nov 1, 2025	$3,848.00	$3,909.39	$3,831.00	$3,873.77	0.67%	$592,459,459	—
Oct 31, 2025	$3,804.95	$3,906.09	$3,796.36	$3,847.99	1.13%	$1,843,471,241	—
Oct 30, 2025	$3,903.00	$3,948.74	$3,680.00	$3,805.09	2.51%	$2,028,708,564	—
Oct 29, 2025	$3,979.19	$4,036.66	$3,840.37	$3,902.99	1.91%	$1,925,328,092	—
Oct 28, 2025	$4,120.16	$4,175.55	$3,931.33	$3,979.20	3.42%	$1,926,589,295	—
Oct 27, 2025	$4,158.46	$4,253.72	$4,095.00	$4,120.15	0.92%	$2,035,684,993	—
Oct 26, 2025	$3,953.81	$4,178.78	$3,919.03	$4,158.46	5.18%	$1,396,836,817	—
Oct 25, 2025	$3,934.88	$3,969.22	$3,912.40	$3,953.82	0.48%	$545,722,020	—
Oct 24, 2025	$3,856.80	$4,026.39	$3,845.86	$3,934.88	2.02%	$1,676,037,250	—
Oct 23, 2025	$3,805.53	$3,934.86	$3,796.54	$3,856.80	1.35%	$1,842,438,997	—
Oct 22, 2025	$3,873.04	$3,889.27	$3,710.00	$3,805.53	1.74%	$2,268,706,650	—
Oct 21, 2025	$3,979.22	$4,110.00	$3,840.24	$3,873.05	2.67%	$2,335,723,188	—
Oct 20, 2025	$3,982.58	$4,085.30	$3,908.73	$3,979.22	0.08%	$2,049,366,257	—
Oct 19, 2025	$3,889.20	$4,030.94	$3,827.04	$3,982.58	2.40%	$1,609,546,719	—
Oct 18, 2025	$3,831.58	$3,927.73	$3,819.07	$3,889.21	1.50%	$971,616,632	—
Oct 17, 2025	$3,894.50	$3,950.45	$3,674.50	$3,831.57	1.62%	$3,147,006,927	—
Oct 16, 2025	$3,985.61	$4,086.49	$3,826.04	$3,894.51	2.29%	$2,552,218,455	—

关于 Ethereum 历史数据

This page lists daily Ethereum (ETH) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.