Want to know who you'll meet at The Capital? Find out here!

×
암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
Ethereum Ethereum (ETH)
209.35 USD (-0.85%)
0.02099834 BTC (-0.96%)

Time For Plan ₿ - Buy Bitcoin In Your Currency

거래

Trade Crypto In Minutes

Get an Instant Credit Line & Earn Interest

시가총액
22,579,797,712 USD
2,264,802 BTC
거래량(24시간)
7,104,368,588 USD
712,583 BTC
유통 공급량
107,856,197 ETH

Ethereum 과거 데이터

USD 통화
 
날짜 시가* 고가 저가 종가** 거래량 시가총액
2019. 09. 22. 215.49 216.09 207.64 211.55 7,812,854,576 22,815,755,536
2019. 09. 21. 217.90 220.96 215.00 215.52 7,743,309,778 23,241,121,351
2019. 09. 20. 221.07 221.60 215.16 218.05 8,027,974,273 23,511,410,671
2019. 09. 19. 211.25 222.87 204.69 221.28 10,620,070,913 23,856,751,722
2019. 09. 18. 208.05 216.71 208.05 211.39 9,194,634,557 22,787,891,774
2019. 09. 17. 197.11 213.73 196.72 208.61 10,232,590,812 22,484,889,435
2019. 09. 16. 189.69 198.20 189.69 197.11 8,242,029,488 21,243,167,877
2019. 09. 15. 188.07 190.40 186.45 189.79 6,222,874,780 20,451,239,362
2019. 09. 14. 181.32 188.45 180.37 188.11 6,500,686,511 20,267,272,633
2019. 09. 13. 180.98 181.50 178.58 181.11 5,955,041,237 19,511,050,764
2019. 09. 12. 178.80 182.00 177.85 181.02 5,838,605,477 19,498,542,852
2019. 09. 11. 179.84 181.76 176.50 178.73 7,157,139,035 19,249,367,782
2019. 09. 10. 181.21 184.06 178.12 179.79 6,291,476,772 19,361,276,593
2019. 09. 09. 181.36 184.15 177.42 181.15 7,232,938,985 19,505,534,124
2019. 09. 08. 178.28 182.98 178.14 181.36 6,472,677,266 19,525,276,831
2019. 09. 07. 169.96 180.85 169.44 178.26 6,791,531,342 19,189,873,689
2019. 09. 06. 174.17 177.72 168.34 169.96 6,797,611,878 18,293,376,881
2019. 09. 05. 175.97 176.16 171.75 174.22 5,589,476,516 18,749,645,579
2019. 09. 04. 179.49 180.14 175.33 175.99 5,938,120,494 18,938,360,723
2019. 09. 03. 178.36 182.35 175.97 179.50 6,962,728,938 19,313,265,198
2019. 09. 02. 171.70 180.15 170.45 178.35 6,503,447,137 19,186,913,439
2019. 09. 01. 172.46 173.70 169.53 171.63 5,554,799,576 18,461,846,968
2019. 08. 31. 168.89 174.32 167.80 172.47 5,830,212,249 18,549,906,272
2019. 08. 30. 169.49 170.77 167.07 168.83 5,776,520,220 18,156,660,601
2019. 08. 29. 173.96 174.00 167.17 169.52 7,129,569,083 18,227,677,831
2019. 08. 28. 187.50 187.93 172.19 173.89 6,696,604,087 18,695,530,287
2019. 08. 27. 188.95 188.96 185.47 187.52 6,042,327,402 20,158,029,984
2019. 08. 26. 186.74 193.44 186.74 188.93 7,207,986,636 20,307,338,403
2019. 08. 25. 191.23 192.16 184.96 186.84 5,826,017,143 20,080,495,261
2019. 08. 24. 194.67 194.78 187.63 191.29 6,249,737,982 20,555,802,874
* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

Ethereum 정보

Ethereum (ETH) is a cryptocurrency. Users are able to generate ETH through the process of mining. Ethereum has a current supply of 107,856,197 ETH. The last known price of Ethereum is 209.35 USD and is down 0.85% over the last 24 hours. It is currently trading on 550 active market(s) with 7,104,368,588 USD traded over the last 24 hours. More information can be found at https://www.ethereum.org/.
Ethereum 통계
Ethereum 가격 209.35 USD
Ethereum ROI +7293.33%
시가 순위 #2
시가총액 22,579,797,712 USD
24시간 거래량 7,104,368,588 USD
유통 공급량 107,856,197 ETH
총 공급량 107,856,197 ETH
최대 공급량 데이터 없음
전체 최고 1432.88 USD
(2018. 01. 13.)
전체 최저 0.420897 USD
(2015. 10. 21.)
52주 최고/최저 361.40 USD /
82.83 USD
90일 최고 /최저 361.40 USD /
167.07 USD
30일 최고/최저 222.87 USD /
167.07 USD
7일 최고/최저 222.87 USD /
190.44 USD
24시간 최고/최저 213.18 USD /
207.64 USD
어제 최고/최저 216.09 USD /
207.64 USD
어제 시작가/종가 215.49 USD /
211.55 USD
어제 변화 $-3.94 USD (-1.83%)
어제 거래량 $7,812,854,576 USD

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률