이더리움(ETH) 과거 시세
바이낸스 현물 ETHUSDT 일봉으로 본 이더리움(ETH) 과거 시세입니다. 2017년 8월 17일부터 UTC 기준 하루마다 시가, 고가, 저가, 종가와 USDT 거래대금, 전일 대비 변동률을 보여 주고, 역대 최고가와 하루 최대 변동을 위에 정리했습니다. 가격은 원화(KRW)가 아닌 USDT 기준입니다.
바이낸스 현물 ETHUSDT 기준 이더리움의 역대 최고가는 2025년 8월 24일의 4,956.8 USDT이며, 최근 가격(2,402 USDT)은 고점 대비 -51.54%입니다. 2017년 8월 17일 이후 하루 최대 상승률은 2021년 5월 24일의 +26.33%입니다. 2017년 8월 17일 이후 하루 최대 하락률은 2020년 3월 12일의 -44.60%입니다. 최근 30일 동안 이더리움은 8.76% 하락했으며, 상장 이후 최저가는 2018년 12월 15일의 81.790 USDT입니다.
역대 최고가
4,956.8
2025년 8월 24일-51.54% 고점 대비
상장 이후 역대 최저가
81.790
2018년 12월 15일+2836.79% 저점 대비
하루 최대 상승률
+26.33%
2021년 5월 24일종가 기준
하루 최대 하락률
-44.60%
2020년 3월 12일종가 기준
하루 최대 변동폭
57.60%
2017년 8월 22일144.21 – 330.41
현재가와 기간별 변동
2,402
7일 -1.85%30일 -8.76%1년 -39.69%3년 +49.76%
이더리움 52주 최고가와 최저가는?
2025년 10월 20일 – 2026년 10월 18일 · 364일 (완료된 UTC 일)| 52주 | 가격 (USDT) | 날짜 (UTC) | 현재가 대비 |
|---|---|---|---|
| 52주 최고가 | 4,253.7 | 2025-10-27 | -43.53% |
| 52주 최저가 | 1,505.7 | 2026-06-06 | +59.53% |
이더리움의 52주 최고가는 4,253.7 USDT(2025년 10월 27일), 52주 최저가는 1,505.7 USDT(2026년 6월 6일)입니다. 2025년 10월 20일부터 2026년 10월 18일까지 완료된 UTC 364일 동안 바이낸스 현물 ETHUSDT 일봉의 최고 고가와 최저 저가이며, 모든 일봉이 있습니다. 아직 끝나지 않은 오늘 일봉은 포함하지 않습니다. 고점·저점 대비 비율에는 오늘(2026년 10월 19일) 지금까지의 잠정 종가(2,402 USDT)를 사용하며, 이 가격은 범위 밖일 수 있습니다. 위의 역대 최고가·최저가와 달리 이 기간은 매일 UTC 기준으로 하루씩 이동합니다.
이더리움 연도별 시세
이더리움 일별 시세, 2021년
ETHUSDT · UTC 일 기준, 최신순 · CSV 다운로드 (전체 기간, 영문 파일)| 날짜 (UTC) | 시가 | 고가 | 저가 | 종가 | 거래대금 | 변동률 |
|---|---|---|---|---|---|---|
| 2021-12-31 | 3,709.3 | 3,815 | 3,622.3 | 3,676.2 | $1.00B | -0.89% |
| 2021-12-30 | 3,630.2 | 3,769.1 | 3,585 | 3,709.3 | $921.54M | +2.18% |
| 2021-12-29 | 3,792.8 | 3,827.8 | 3,604.2 | 3,630.2 | $1.14B | -4.29% |
| 2021-12-28 | 4,037.2 | 4,037.2 | 3,759.4 | 3,792.8 | $1.39B | -6.06% |
| 2021-12-27 | 4,063.6 | 4,127.5 | 4,031 | 4,037.2 | $905.68M | -0.65% |
| 2021-12-26 | 4,094.4 | 4,105 | 4,000 | 4,063.6 | $767.32M | -0.76% |
| 2021-12-25 | 4,046.3 | 4,137.9 | 4,018.6 | 4,094.8 | $846.91M | +1.20% |
| 2021-12-24 | 4,111.4 | 4,134.8 | 4,017.2 | 4,046.4 | $943.70M | -1.58% |
| 2021-12-23 | 3,979.5 | 4,150 | 3,893.2 | 4,111.4 | $1.53B | +3.31% |
| 2021-12-22 | 4,014.4 | 4,074.9 | 3,933.4 | 3,979.5 | $1.22B | -0.86% |
| 2021-12-21 | 3,944.7 | 4,063 | 3,913.2 | 4,014.2 | $1.36B | +1.76% |
| 2021-12-20 | 3,924.1 | 3,983.4 | 3,753 | 3,944.7 | $1.42B | +0.52% |
| 2021-12-19 | 3,959.9 | 4,032.4 | 3,884 | 3,924.1 | $1.21B | -0.90% |
| 2021-12-18 | 3,875.4 | 3,996.9 | 3,767 | 3,959.9 | $1.33B | +2.18% |
| 2021-12-17 | 3,959.1 | 3,994.1 | 3,700 | 3,875.4 | $1.79B | -2.09% |
| 2021-12-16 | 4,019.5 | 4,113.4 | 3,942.1 | 3,958.1 | $1.49B | -1.52% |
| 2021-12-15 | 3,859 | 4,092.2 | 3,643.7 | 4,019.1 | $2.10B | +4.15% |
| 2021-12-14 | 3,781.9 | 3,882.7 | 3,685 | 3,859 | $1.50B | +2.04% |
| 2021-12-13 | 4,130 | 4,142.8 | 3,671.4 | 3,781.9 | $2.07B | -8.43% |
| 2021-12-12 | 4,089.7 | 4,173.6 | 3,986.2 | 4,130 | $1.06B | +0.99% |
| 2021-12-11 | 3,898.3 | 4,097.1 | 3,828.2 | 4,089.4 | $1.71B | +4.91% |
| 2021-12-10 | 4,105.6 | 4,231.1 | 3,887.4 | 3,897.9 | $2.29B | -5.06% |
| 2021-12-09 | 4,436.9 | 4,488 | 4,076.2 | 4,105.6 | $1.97B | -7.47% |
| 2021-12-08 | 4,306.4 | 4,450.5 | 4,222.9 | 4,436.9 | $1.87B | +3.03% |
| 2021-12-07 | 4,347.6 | 4,425 | 4,255.9 | 4,306.4 | $1.83B | -0.95% |
| 2021-12-06 | 4,196.4 | 4,376.1 | 3,921 | 4,347.6 | $2.99B | +3.60% |
| 2021-12-05 | 4,117.2 | 4,248.2 | 4,031.4 | 4,196.4 | $2.22B | +1.92% |
| 2021-12-04 | 4,215 | 4,238.6 | 3,503.7 | 4,117.2 | $4.37B | -2.34% |
| 2021-12-03 | 4,511.4 | 4,654.9 | 4,032.5 | 4,215.7 | $2.97B | -6.55% |
| 2021-12-02 | 4,582.9 | 4,634.8 | 4,433 | 4,511.2 | $2.05B | -1.57% |
| 2021-12-01 | 4,630.2 | 4,778.8 | 4,524 | 4,582.9 | $2.38B | -1.02% |
| 2021-11-30 | 4,444.5 | 4,753 | 4,346.4 | 4,630.3 | $3.39B | +4.18% |
| 2021-11-29 | 4,294.8 | 4,458.9 | 4,276.9 | 4,444.5 | $1.77B | +3.49% |
| 2021-11-28 | 4,095.3 | 4,298.5 | 3,964 | 4,294.8 | $1.42B | +4.87% |
| 2021-11-27 | 4,041.2 | 4,183.7 | 4,028.3 | 4,095.3 | $1.13B | +1.34% |
| 2021-11-26 | 4,524.5 | 4,551 | 3,913 | 4,041.2 | $2.99B | -10.69% |
| 2021-11-25 | 4,270.1 | 4,550 | 4,248.3 | 4,524.9 | $1.96B | +5.98% |
| 2021-11-24 | 4,339.4 | 4,373.9 | 4,167.6 | 4,269.4 | $1.91B | -1.61% |
| 2021-11-23 | 4,086.3 | 4,385.6 | 4,059.6 | 4,339.4 | $2.13B | +6.20% |
| 2021-11-22 | 4,259.7 | 4,320 | 4,022.7 | 4,086 | $2.17B | -4.05% |
| 2021-11-21 | 4,412.2 | 4,451 | 4,242.4 | 4,258.3 | $1.48B | -3.49% |
| 2021-11-20 | 4,294.8 | 4,435.9 | 4,199.9 | 4,412.2 | $1.58B | +2.73% |
| 2021-11-19 | 3,996.9 | 4,309 | 3,973 | 4,294.8 | $1.74B | +7.45% |
| 2021-11-18 | 4,288.1 | 4,344.8 | 3,956.4 | 3,996.9 | $2.39B | -6.78% |
| 2021-11-17 | 4,209.6 | 4,299.9 | 4,063.5 | 4,287.8 | $1.98B | +1.85% |
| 2021-11-16 | 4,563.8 | 4,563.8 | 4,103 | 4,209.8 | $3.16B | -7.76% |
| 2021-11-15 | 4,626.5 | 4,772 | 4,540 | 4,563.8 | $1.75B | -1.36% |
| 2021-11-14 | 4,644.3 | 4,696.1 | 4,514.1 | 4,626.5 | $1.13B | -0.38% |
| 2021-11-13 | 4,665.5 | 4,707.6 | 4,584.1 | 4,644.3 | $1.03B | -0.45% |
| 2021-11-12 | 4,719 | 4,809.7 | 4,507.9 | 4,665.5 | $2.15B | -1.13% |
| 2021-11-11 | 4,628.7 | 4,779 | 4,576.5 | 4,719 | $1.43B | +1.95% |
| 2021-11-10 | 4,732.3 | 4,868 | 4,461.9 | 4,628.8 | $2.60B | -2.19% |
| 2021-11-09 | 4,808 | 4,838.3 | 4,713.9 | 4,732.3 | $1.49B | -1.57% |
| 2021-11-08 | 4,612.6 | 4,823 | 4,612 | 4,808 | $1.85B | +4.24% |
| 2021-11-07 | 4,518 | 4,638 | 4,502.4 | 4,612.6 | $1.12B | +2.09% |
| 2021-11-06 | 4,474.2 | 4,530 | 4,326.2 | 4,518 | $1.43B | +0.98% |
| 2021-11-05 | 4,532.3 | 4,570.1 | 4,438.8 | 4,474.2 | $1.38B | -1.28% |
| 2021-11-04 | 4,603.4 | 4,606.6 | 4,420.1 | 4,532.3 | $1.66B | -1.54% |
| 2021-11-03 | 4,589.7 | 4,665.9 | 4,455 | 4,603.4 | $2.05B | +0.29% |
| 2021-11-02 | 4,319.4 | 4,599.6 | 4,284.4 | 4,589.9 | $2.08B | +6.26% |
| 2021-11-01 | 4,287.5 | 4,386.6 | 4,146.3 | 4,319.4 | $1.79B | +0.75% |
| 2021-10-31 | 4,322.7 | 4,399.1 | 4,164.4 | 4,287.2 | $1.76B | -0.82% |
| 2021-10-30 | 4,418.9 | 4,434.1 | 4,232.2 | 4,322.7 | $1.47B | -2.18% |
| 2021-10-29 | 4,286 | 4,460.5 | 4,266 | 4,418.9 | $2.44B | +3.10% |
| 2021-10-28 | 3,922 | 4,295 | 3,890.2 | 4,286 | $2.59B | +9.28% |
| 2021-10-27 | 4,131.5 | 4,307 | 3,909 | 3,922 | $2.87B | -5.07% |
| 2021-10-26 | 4,220.4 | 4,297 | 4,090.2 | 4,131.5 | $1.74B | -2.11% |
| 2021-10-25 | 4,082.3 | 4,236 | 4,067.7 | 4,220.4 | $1.45B | +3.38% |
| 2021-10-24 | 4,167.1 | 4,186.6 | 3,961.5 | 4,082.3 | $1.42B | -2.03% |
| 2021-10-23 | 3,972.2 | 4,172 | 3,937.5 | 4,167.1 | $1.32B | +4.91% |
| 2021-10-22 | 4,053 | 4,167.4 | 3,888 | 3,972.2 | $1.87B | -1.99% |
| 2021-10-21 | 4,161.4 | 4,375 | 4,013.1 | 4,053 | $3.34B | -2.60% |
| 2021-10-20 | 3,877 | 4,169 | 3,828.1 | 4,161.1 | $2.15B | +7.33% |
| 2021-10-19 | 3,745 | 3,886.9 | 3,732 | 3,877 | $1.30B | +3.53% |
| 2021-10-18 | 3,847 | 3,893.1 | 3,676 | 3,745 | $1.52B | -2.65% |
| 2021-10-17 | 3,830 | 3,919.2 | 3,640 | 3,846.8 | $1.41B | +0.44% |
| 2021-10-16 | 3,868.4 | 3,971 | 3,803.6 | 3,830 | $1.45B | -1.01% |
| 2021-10-15 | 3,790.8 | 3,907.8 | 3,734.1 | 3,869 | $1.92B | +2.06% |
| 2021-10-14 | 3,607.4 | 3,824 | 3,586 | 3,790.8 | $1.79B | +5.08% |
| 2021-10-13 | 3,491.4 | 3,613 | 3,412.7 | 3,607.4 | $1.38B | +3.32% |
| 2021-10-12 | 3,542.1 | 3,547.1 | 3,403.2 | 3,491.5 | $1.43B | -1.43% |
| 2021-10-11 | 3,414.2 | 3,623.8 | 3,371 | 3,542.1 | $1.74B | +3.75% |
| 2021-10-10 | 3,574.8 | 3,604 | 3,405 | 3,414.2 | $2.05B | -4.49% |
| 2021-10-09 | 3,563.1 | 3,635 | 3,538.1 | 3,574.8 | $1.30B | +0.33% |
| 2021-10-08 | 3,587.5 | 3,695 | 3,532 | 3,563.1 | $1.46B | -0.68% |
| 2021-10-07 | 3,574.9 | 3,654 | 3,470.8 | 3,587.5 | $1.74B | +0.35% |
| 2021-10-06 | 3,515.5 | 3,632.1 | 3,342 | 3,574.9 | $2.17B | +1.70% |
| 2021-10-05 | 3,386.3 | 3,545 | 3,363.8 | 3,515.3 | $1.36B | +3.81% |
| 2021-10-04 | 3,417.7 | 3,437.2 | 3,270 | 3,386.3 | $1.63B | -0.92% |
| 2021-10-03 | 3,387.8 | 3,488 | 3,342.5 | 3,417.7 | $1.23B | +0.88% |
| 2021-10-02 | 3,309.9 | 3,469 | 3,257 | 3,387.8 | $1.42B | +2.35% |
| 2021-10-01 | 3,000.6 | 3,330 | 2,969.1 | 3,309.9 | $2.06B | +10.31% |
| 2021-09-30 | 2,850.4 | 3,048.4 | 2,837.2 | 3,000.6 | $1.51B | +5.27% |
| 2021-09-29 | 2,805.2 | 2,950 | 2,782 | 2,850.4 | $1.18B | +1.62% |
| 2021-09-28 | 2,924.8 | 2,970.8 | 2,789 | 2,804.9 | $1.48B | -4.12% |
| 2021-09-27 | 3,059.4 | 3,164.9 | 2,922.7 | 2,925.6 | $1.56B | -4.37% |
| 2021-09-26 | 2,921.8 | 3,115.5 | 2,738.2 | 3,059.4 | $2.06B | +4.71% |
| 2021-09-25 | 2,928.2 | 2,967.5 | 2,801.6 | 2,921.7 | $1.43B | -0.23% |
| 2021-09-24 | 3,152.4 | 3,158.5 | 2,733 | 2,928.5 | $2.72B | -7.10% |
| 2021-09-23 | 3,076.9 | 3,174.5 | 3,033.8 | 3,152.5 | $1.43B | +2.46% |
| 2021-09-22 | 2,766.7 | 3,088.9 | 2,737.5 | 3,076.9 | $1.99B | +11.24% |
| 2021-09-21 | 2,977.3 | 3,105.8 | 2,652 | 2,765.9 | $2.83B | -7.10% |
| 2021-09-20 | 3,328.6 | 3,347.8 | 2,913.4 | 2,977.3 | $2.83B | -10.56% |
| 2021-09-19 | 3,435.6 | 3,456.5 | 3,277.7 | 3,328.6 | $1.05B | -3.11% |
| 2021-09-18 | 3,399.9 | 3,542 | 3,368.9 | 3,435.6 | $1.09B | +1.05% |
| 2021-09-17 | 3,568 | 3,594.2 | 3,350.1 | 3,399.8 | $1.38B | -4.71% |
| 2021-09-16 | 3,613.6 | 3,676.3 | 3,481.1 | 3,568 | $1.68B | -1.26% |
| 2021-09-15 | 3,434.4 | 3,616.2 | 3,357.8 | 3,613.6 | $1.49B | +5.22% |
| 2021-09-14 | 3,285.1 | 3,437.1 | 3,269.9 | 3,434.4 | $1.25B | +4.54% |
| 2021-09-13 | 3,404.3 | 3,430.3 | 3,108.5 | 3,285.3 | $2.10B | -3.49% |
| 2021-09-12 | 3,267.1 | 3,474.2 | 3,231.1 | 3,404.2 | $1.38B | +4.19% |
| 2021-09-11 | 3,208.8 | 3,348.4 | 3,200 | 3,267.2 | $1.36B | +1.82% |
| 2021-09-10 | 3,424.9 | 3,514.1 | 3,150 | 3,208.9 | $2.11B | -6.31% |
| 2021-09-09 | 3,499 | 3,567.1 | 3,390.4 | 3,424.9 | $2.19B | -2.12% |
| 2021-09-08 | 3,434.8 | 3,560 | 3,215.2 | 3,499 | $2.67B | +1.88% |
| 2021-09-07 | 3,926.7 | 3,947.2 | 3,005 | 3,434.6 | $4.30B | -12.53% |
| 2021-09-06 | 3,950.3 | 3,970 | 3,864.3 | 3,926.8 | $1.56B | -0.60% |
| 2021-09-05 | 3,885.6 | 3,980 | 3,830 | 3,950.3 | $1.43B | +1.67% |
| 2021-09-04 | 3,938.1 | 3,970 | 3,832.5 | 3,885.5 | $1.42B | -1.34% |
| 2021-09-03 | 3,785.8 | 4,027.9 | 3,705.1 | 3,938.1 | $2.56B | +4.02% |
| 2021-09-02 | 3,826.8 | 3,836.8 | 3,717 | 3,785.8 | $1.98B | -1.07% |
| 2021-09-01 | 3,429.2 | 3,842 | 3,382.2 | 3,826.8 | $3.04B | +11.60% |
| 2021-08-31 | 3,229.1 | 3,476 | 3,188.8 | 3,429.2 | $2.90B | +6.18% |
| 2021-08-30 | 3,223.5 | 3,347.9 | 3,143 | 3,229.6 | $2.03B | +0.19% |
| 2021-08-29 | 3,244.8 | 3,285 | 3,152.3 | 3,223.5 | $1.08B | -0.65% |
| 2021-08-28 | 3,273.9 | 3,287 | 3,210.3 | 3,244.5 | $850.63M | -0.88% |
| 2021-08-27 | 3,093.1 | 3,280 | 3,060.2 | 3,273.4 | $1.43B | +5.83% |
| 2021-08-26 | 3,226.9 | 3,250 | 3,053.3 | 3,093.2 | $1.38B | -4.14% |
| 2021-08-25 | 3,170.6 | 3,248 | 3,080 | 3,226.9 | $1.53B | +1.77% |
| 2021-08-24 | 3,321.3 | 3,357.8 | 3,147.3 | 3,170.6 | $1.76B | -4.54% |
| 2021-08-23 | 3,238 | 3,377.9 | 3,230 | 3,321.3 | $2.00B | +2.57% |
| 2021-08-22 | 3,223.4 | 3,272 | 3,126.4 | 3,238 | $1.30B | +0.45% |
| 2021-08-21 | 3,284.8 | 3,309.2 | 3,207 | 3,223.4 | $1.38B | -1.87% |
| 2021-08-20 | 3,184.1 | 3,300 | 3,177.2 | 3,284.8 | $1.81B | +3.16% |
| 2021-08-19 | 3,014.2 | 3,188 | 2,958.3 | 3,184.1 | $1.93B | +5.63% |
| 2021-08-18 | 3,011.7 | 3,125.8 | 2,950 | 3,014.6 | $1.90B | +0.09% |
| 2021-08-17 | 3,147.2 | 3,290 | 2,991.9 | 3,011.7 | $2.54B | -4.28% |
| 2021-08-16 | 3,307.3 | 3,335 | 3,135.2 | 3,146.5 | $2.06B | -4.86% |
| 2021-08-15 | 3,263.2 | 3,320 | 3,111.1 | 3,307.1 | $1.81B | +1.35% |
| 2021-08-14 | 3,322.3 | 3,331 | 3,200 | 3,263.2 | $1.59B | -1.78% |
| 2021-08-13 | 3,046.1 | 3,327.8 | 3,033.8 | 3,322.3 | $1.87B | +9.07% |
| 2021-08-12 | 3,160.4 | 3,239 | 2,979.3 | 3,046 | $2.28B | -3.62% |
| 2021-08-11 | 3,141.1 | 3,274 | 3,120.3 | 3,160.5 | $2.35B | +0.60% |
| 2021-08-10 | 3,160.5 | 3,233 | 3,051.2 | 3,141.7 | $2.76B | -0.60% |
| 2021-08-09 | 3,011.8 | 3,186 | 2,893.2 | 3,160.5 | $3.45B | +4.94% |
| 2021-08-08 | 3,160.5 | 3,190 | 2,949 | 3,011.8 | $2.98B | -4.70% |
| 2021-08-07 | 2,891.5 | 3,171 | 2,865.5 | 3,160.3 | $3.67B | +9.29% |
| 2021-08-06 | 2,827 | 2,946.8 | 2,720.1 | 2,891.6 | $2.33B | +2.28% |
| 2021-08-05 | 2,724.6 | 2,844 | 2,529.9 | 2,827 | $3.55B | +3.75% |
| 2021-08-04 | 2,508.5 | 2,772.7 | 2,457.7 | 2,724.8 | $2.50B | +8.60% |
| 2021-08-03 | 2,606.9 | 2,632.4 | 2,442.3 | 2,509 | $1.99B | -3.75% |
| 2021-08-02 | 2,555.5 | 2,666 | 2,507 | 2,606.9 | $1.89B | +2.00% |
| 2021-08-01 | 2,531.1 | 2,697.6 | 2,511.2 | 2,555.7 | $2.22B | +0.97% |
| 2021-07-31 | 2,461.8 | 2,553.9 | 2,420.7 | 2,531.1 | $1.25B | +2.81% |
| 2021-07-30 | 2,382.9 | 2,471.7 | 2,315.9 | 2,461.8 | $1.82B | +3.31% |
| 2021-07-29 | 2,300.9 | 2,400 | 2,266.1 | 2,382.9 | $1.16B | +3.56% |
| 2021-07-28 | 2,299.5 | 2,345 | 2,243.2 | 2,300.9 | $1.65B | +0.06% |
| 2021-07-27 | 2,227.8 | 2,319.3 | 2,150.5 | 2,299.5 | $2.03B | +3.21% |
| 2021-07-26 | 2,189.8 | 2,433.7 | 2,171.6 | 2,228.1 | $3.22B | +1.75% |
| 2021-07-25 | 2,184.9 | 2,197.4 | 2,105.9 | 2,189.8 | $1.15B | +0.23% |
| 2021-07-24 | 2,124.3 | 2,199.5 | 2,105.6 | 2,184.8 | $1.36B | +2.85% |
| 2021-07-23 | 2,024.3 | 2,130.9 | 1,993.2 | 2,124.2 | $1.46B | +4.92% |
| 2021-07-22 | 1,995.5 | 2,046 | 1,947.6 | 2,024.6 | $1.54B | +1.46% |
| 2021-07-21 | 1,786 | 2,035.2 | 1,747.5 | 1,995.5 | $2.14B | +11.73% |
| 2021-07-20 | 1,818.7 | 1,841.3 | 1,706 | 1,786 | $1.39B | -1.80% |
| 2021-07-19 | 1,891.7 | 1,919 | 1,805 | 1,818.7 | $1.01B | -3.85% |
| 2021-07-18 | 1,899.5 | 1,993.8 | 1,877.1 | 1,891.6 | $1.04B | -0.42% |
| 2021-07-17 | 1,876.5 | 1,919.2 | 1,844.5 | 1,899.6 | $810.63M | +1.24% |
| 2021-07-16 | 1,919.5 | 1,965 | 1,850 | 1,876.3 | $1.10B | -2.25% |
| 2021-07-15 | 1,994.4 | 2,042.9 | 1,881 | 1,919.5 | $1.25B | -3.76% |
| 2021-07-14 | 1,940.4 | 2,019.2 | 1,865 | 1,994.6 | $1.34B | +2.81% |
| 2021-07-13 | 2,031.6 | 2,047.3 | 1,918 | 1,940.2 | $1.29B | -4.50% |
| 2021-07-12 | 2,140.5 | 2,167.8 | 2,006.7 | 2,031.6 | $1.13B | -5.09% |
| 2021-07-11 | 2,110.7 | 2,174 | 2,081 | 2,140.4 | $727.91M | +1.41% |
| 2021-07-10 | 2,147 | 2,194.8 | 2,074.2 | 2,110.7 | $1.06B | -1.69% |
| 2021-07-09 | 2,116.3 | 2,189.4 | 2,046.5 | 2,147 | $1.57B | +1.45% |
| 2021-07-08 | 2,316.2 | 2,325.6 | 2,084.8 | 2,116.3 | $1.93B | -8.64% |
| 2021-07-07 | 2,322.5 | 2,409 | 2,291.9 | 2,316.6 | $1.57B | -0.26% |
| 2021-07-06 | 2,196.8 | 2,350 | 2,193 | 2,322.5 | $1.80B | +5.73% |
| 2021-07-05 | 2,322.7 | 2,324.6 | 2,157.3 | 2,196.5 | $1.75B | -5.43% |
| 2021-07-04 | 2,227 | 2,389.9 | 2,189.6 | 2,322.7 | $1.37B | +4.30% |
| 2021-07-03 | 2,153.9 | 2,240 | 2,112 | 2,227 | $1.25B | +3.38% |
| 2021-07-02 | 2,106.4 | 2,160 | 2,018.5 | 2,154.1 | $1.40B | +2.27% |
| 2021-07-01 | 2,275.7 | 2,275.9 | 2,073.1 | 2,106.4 | $1.69B | -7.44% |
| 2021-06-30 | 2,165.5 | 2,287.8 | 2,088 | 2,275.7 | $1.97B | +5.10% |
| 2021-06-29 | 2,084.4 | 2,245 | 2,073.6 | 2,165.3 | $1.80B | +3.88% |
| 2021-06-28 | 1,982.3 | 2,145 | 1,960.5 | 2,084.4 | $2.14B | +5.15% |
| 2021-06-27 | 1,829.8 | 1,984.5 | 1,804.3 | 1,982.3 | $1.30B | +8.34% |
| 2021-06-26 | 1,809 | 1,852.8 | 1,717.3 | 1,829.6 | $1.48B | +1.15% |
| 2021-06-25 | 1,989.5 | 2,020 | 1,791.2 | 1,808.8 | $1.61B | -9.08% |
| 2021-06-24 | 1,968 | 2,036.6 | 1,884.8 | 1,989.5 | $1.38B | +1.09% |
| 2021-06-23 | 1,879.3 | 2,045 | 1,822 | 1,968.1 | $1.82B | +4.73% |
| 2021-06-22 | 1,885.3 | 1,998 | 1,700.5 | 1,879.3 | $3.16B | -0.33% |
| 2021-06-21 | 2,243.5 | 2,260.2 | 1,865.5 | 1,885.5 | $3.25B | -15.96% |
| 2021-06-20 | 2,165.3 | 2,280 | 2,040.7 | 2,243.5 | $1.60B | +3.64% |
| 2021-06-19 | 2,234.1 | 2,278.8 | 2,161.7 | 2,164.7 | $1.10B | -3.11% |
| 2021-06-18 | 2,373.3 | 2,378 | 2,139 | 2,234.1 | $1.76B | -5.86% |
| 2021-06-17 | 2,368 | 2,460.5 | 2,306 | 2,373.3 | $1.34B | +0.23% |
| 2021-06-16 | 2,543.6 | 2,556.2 | 2,351.2 | 2,367.9 | $1.53B | -6.91% |
| 2021-06-15 | 2,580.6 | 2,640 | 2,507.7 | 2,543.5 | $1.55B | -1.44% |
| 2021-06-14 | 2,509.3 | 2,609.2 | 2,461 | 2,580.8 | $1.73B | +2.85% |
| 2021-06-13 | 2,370.6 | 2,548.4 | 2,308.4 | 2,509.3 | $1.72B | +5.85% |
| 2021-06-12 | 2,354.1 | 2,454.5 | 2,256.2 | 2,370.7 | $1.81B | +0.71% |
| 2021-06-11 | 2,471 | 2,498 | 2,321.4 | 2,354 | $1.42B | -4.74% |
| 2021-06-10 | 2,610.2 | 2,624.5 | 2,425.1 | 2,471.1 | $1.87B | -5.33% |
| 2021-06-09 | 2,507.4 | 2,626.6 | 2,405.3 | 2,610.2 | $3.22B | +4.11% |
| 2021-06-08 | 2,592.1 | 2,621 | 2,304.9 | 2,507.2 | $4.20B | -3.27% |
| 2021-06-07 | 2,711.9 | 2,847.6 | 2,570 | 2,592.1 | $3.15B | -4.42% |
| 2021-06-06 | 2,627.6 | 2,745 | 2,614 | 2,711.9 | $1.81B | +3.20% |
| 2021-06-05 | 2,689.5 | 2,816.9 | 2,552.2 | 2,627.7 | $2.58B | -2.30% |
| 2021-06-04 | 2,857.2 | 2,860 | 2,552 | 2,689.5 | $3.18B | -5.87% |
| 2021-06-03 | 2,706.2 | 2,891.9 | 2,662.4 | 2,857.2 | $2.87B | +5.58% |
| 2021-06-02 | 2,634.3 | 2,803 | 2,550 | 2,706.2 | $2.62B | +2.72% |
| 2021-06-01 | 2,706.2 | 2,740 | 2,523.7 | 2,634.6 | $3.08B | -2.65% |
| 2021-05-31 | 2,385.8 | 2,720 | 2,271.4 | 2,706.2 | $3.28B | +13.42% |
| 2021-05-30 | 2,278.7 | 2,476.4 | 2,180.5 | 2,386 | $2.73B | +4.71% |
| 2021-05-29 | 2,412.3 | 2,574.3 | 2,204.1 | 2,278.7 | $3.29B | -5.53% |
| 2021-05-28 | 2,742.2 | 2,762.4 | 2,327.4 | 2,412.1 | $3.93B | -12.04% |
| 2021-05-27 | 2,884.8 | 2,889.7 | 2,633.7 | 2,742.2 | $3.03B | -4.95% |
| 2021-05-26 | 2,705.1 | 2,910 | 2,643 | 2,884.9 | $4.42B | +6.65% |
| 2021-05-25 | 2,647.9 | 2,750 | 2,378.5 | 2,705.1 | $5.44B | +2.14% |
| 2021-05-24 | 2,096.6 | 2,675 | 2,079.9 | 2,648.4 | $5.18B | +26.33% |
| 2021-05-23 | 2,295.4 | 2,381.6 | 1,728.7 | 2,096.4 | $5.91B | -8.65% |
| 2021-05-22 | 2,431 | 2,485 | 2,145 | 2,294.9 | $3.93B | -5.60% |
| 2021-05-21 | 2,767.9 | 2,938.5 | 2,101 | 2,431 | $6.90B | -12.20% |
| 2021-05-20 | 2,438.9 | 2,990.1 | 2,155 | 2,768.6 | $7.75B | +13.52% |
| 2021-05-19 | 3,375.1 | 3,441.7 | 1,888 | 2,438.9 | $11.64B | -27.74% |
| 2021-05-18 | 3,282.2 | 3,565.7 | 3,240 | 3,375.1 | $4.39B | +2.82% |
| 2021-05-17 | 3,581.8 | 3,587.1 | 3,102 | 3,282.5 | $6.40B | -8.36% |
| 2021-05-16 | 3,646.2 | 3,879 | 3,343.1 | 3,582.1 | $4.79B | -1.77% |
| 2021-05-15 | 4,075 | 4,134.1 | 3,632 | 3,646.7 | $4.03B | -10.51% |
| 2021-05-14 | 3,717.9 | 4,173.3 | 3,691.3 | 4,075 | $4.57B | +9.60% |
| 2021-05-13 | 3,810.2 | 4,034.8 | 3,500 | 3,717.9 | $7.85B | -2.75% |
| 2021-05-12 | 4,173.5 | 4,372.7 | 3,701.6 | 3,823.2 | $6.67B | -8.39% |
| 2021-05-11 | 3,946.6 | 4,180.2 | 3,771.6 | 4,173.4 | $4.35B | +5.77% |
| 2021-05-10 | 3,923.9 | 4,208 | 3,650 | 3,945.9 | $6.08B | +0.56% |
| 2021-05-09 | 3,910.3 | 3,983.7 | 3,726.1 | 3,923.9 | $3.89B | +0.35% |
| 2021-05-08 | 3,479.8 | 3,958.3 | 3,449.3 | 3,910.3 | $4.17B | +12.38% |
| 2021-05-07 | 3,489.7 | 3,587 | 3,353.2 | 3,479.5 | $2.64B | -0.29% |
| 2021-05-06 | 3,524.3 | 3,605.4 | 3,376.5 | 3,489.7 | $3.21B | -0.98% |
| 2021-05-05 | 3,239 | 3,549.3 | 3,200.2 | 3,524.3 | $3.96B | +8.81% |
| 2021-05-04 | 3,431 | 3,527 | 3,160 | 3,239 | $6.10B | -5.60% |
| 2021-05-03 | 2,949.3 | 3,454 | 2,949.3 | 3,431 | $4.24B | +16.32% |
| 2021-05-02 | 2,944.8 | 2,985 | 2,852.3 | 2,949.6 | $1.67B | +0.16% |
| 2021-05-01 | 2,772.4 | 2,954.3 | 2,743.4 | 2,944.8 | $1.98B | +6.22% |
| 2021-04-30 | 2,757 | 2,798.3 | 2,723.1 | 2,772.4 | $1.92B | +0.56% |
| 2021-04-29 | 2,748.2 | 2,798 | 2,668 | 2,757 | $2.37B | +0.32% |
| 2021-04-28 | 2,666.1 | 2,760 | 2,559.4 | 2,748.2 | $2.67B | +3.08% |
| 2021-04-27 | 2,532.1 | 2,680 | 2,480.3 | 2,666.1 | $2.00B | +5.27% |
| 2021-04-26 | 2,320.4 | 2,542.8 | 2,303.6 | 2,532.6 | $2.65B | +9.14% |
| 2021-04-25 | 2,214.1 | 2,356.6 | 2,168 | 2,320.5 | $1.95B | +4.84% |
| 2021-04-24 | 2,367.4 | 2,368.7 | 2,154.8 | 2,213.3 | $2.25B | -6.51% |
| 2021-04-23 | 2,397.9 | 2,442.9 | 2,107 | 2,367.4 | $5.72B | -1.27% |
| 2021-04-22 | 2,357.1 | 2,644.5 | 2,303.4 | 2,397.9 | $5.51B | +1.73% |
| 2021-04-21 | 2,330.3 | 2,469.5 | 2,235.2 | 2,357.1 | $2.77B | +1.16% |
| 2021-04-20 | 2,161.1 | 2,346.6 | 2,055 | 2,330 | $2.18B | +7.82% |
| 2021-04-19 | 2,235.7 | 2,300 | 2,080 | 2,161.1 | $1.80B | -3.33% |
| 2021-04-18 | 2,317.7 | 2,340 | 1,946.8 | 2,235.6 | $3.19B | -3.54% |
| 2021-04-17 | 2,422.4 | 2,495 | 2,310 | 2,317.6 | $1.50B | -4.34% |
| 2021-04-16 | 2,514 | 2,548.3 | 2,300 | 2,422.7 | $2.42B | -3.63% |
| 2021-04-15 | 2,432.6 | 2,543.5 | 2,400 | 2,514 | $1.68B | +3.35% |
| 2021-04-14 | 2,299.2 | 2,447.3 | 2,281.3 | 2,432.6 | $2.29B | +5.80% |
| 2021-04-13 | 2,137.9 | 2,318 | 2,135.5 | 2,299.2 | $1.75B | +7.55% |
| 2021-04-12 | 2,151.4 | 2,203.5 | 2,102 | 2,137.7 | $1.24B | -0.64% |
| 2021-04-11 | 2,133.5 | 2,165 | 2,113.4 | 2,151.4 | $839.65M | +0.84% |
| 2021-04-10 | 2,067.2 | 2,200 | 2,058 | 2,133.5 | $1.41B | +3.22% |
| 2021-04-09 | 2,080.4 | 2,100 | 2,047.6 | 2,066.9 | $885.13M | -0.65% |
| 2021-04-08 | 1,963.5 | 2,084.6 | 1,947.3 | 2,080.5 | $1.02B | +5.96% |
| 2021-04-07 | 2,112.2 | 2,129 | 1,930 | 1,963.5 | $1.80B | -7.04% |
| 2021-04-06 | 2,107.4 | 2,151 | 2,044.7 | 2,112.2 | $1.42B | +0.23% |
| 2021-04-05 | 2,075.7 | 2,130.6 | 2,002.2 | 2,107.4 | $1.42B | +1.53% |
| 2021-04-04 | 2,008.6 | 2,091.8 | 1,975.2 | 2,075.7 | $1.05B | +3.34% |
| 2021-04-03 | 2,133.7 | 2,138.1 | 1,996.3 | 2,008.5 | $1.60B | -5.87% |
| 2021-04-02 | 1,968 | 2,146 | 1,948.5 | 2,133.7 | $1.72B | +8.42% |
| 2021-04-01 | 1,919.4 | 1,984.8 | 1,885 | 1,968 | $1.44B | +2.54% |
| 2021-03-31 | 1,840.4 | 1,947.3 | 1,768.2 | 1,919.4 | $1.39B | +4.29% |
| 2021-03-30 | 1,816.8 | 1,859.1 | 1,786.3 | 1,840.5 | $1.04B | +1.31% |
| 2021-03-29 | 1,687.2 | 1,841 | 1,677.8 | 1,816.7 | $1.15B | +7.69% |
| 2021-03-28 | 1,712.5 | 1,725.7 | 1,661.4 | 1,687 | $592.84M | -1.50% |
| 2021-03-27 | 1,698.8 | 1,732.7 | 1,666.4 | 1,712.6 | $753.56M | +0.81% |
| 2021-03-26 | 1,585.8 | 1,699.9 | 1,585.8 | 1,698.8 | $844.71M | +7.13% |
| 2021-03-25 | 1,581.9 | 1,622 | 1,549.4 | 1,585.7 | $1.12B | +0.25% |
| 2021-03-24 | 1,668.2 | 1,740.9 | 1,536.9 | 1,581.8 | $1.25B | -5.17% |
| 2021-03-23 | 1,681.2 | 1,721.2 | 1,650 | 1,668.1 | $975.52M | -0.77% |
| 2021-03-22 | 1,783.2 | 1,807.5 | 1,655.2 | 1,681 | $1.02B | -5.72% |
| 2021-03-21 | 1,806.6 | 1,817.2 | 1,747 | 1,783 | $830.95M | -1.28% |
| 2021-03-20 | 1,809 | 1,868.8 | 1,800.9 | 1,806.1 | $828.40M | -0.17% |
| 2021-03-19 | 1,775.9 | 1,840.6 | 1,733.5 | 1,809.1 | $901.80M | +1.86% |
| 2021-03-18 | 1,823.6 | 1,850 | 1,759 | 1,776.1 | $1.09B | -2.60% |
| 2021-03-17 | 1,805 | 1,838.9 | 1,741.2 | 1,823.6 | $1.18B | +1.02% |
| 2021-03-16 | 1,794 | 1,819.5 | 1,711.7 | 1,805.1 | $1.36B | +0.65% |
| 2021-03-15 | 1,848.1 | 1,891.8 | 1,730 | 1,793.5 | $1.84B | -2.96% |
| 2021-03-14 | 1,922.3 | 1,933.1 | 1,836 | 1,848.1 | $1.20B | -3.86% |
| 2021-03-13 | 1,766.1 | 1,944.3 | 1,727.8 | 1,922.3 | $1.72B | +8.85% |
| 2021-03-12 | 1,825.8 | 1,841.9 | 1,719.7 | 1,766.1 | $1.54B | -3.27% |
| 2021-03-11 | 1,795.3 | 1,846.7 | 1,725 | 1,825.8 | $1.63B | +1.71% |
| 2021-03-10 | 1,870.5 | 1,877.7 | 1,757 | 1,795.1 | $1.71B | -4.03% |
| 2021-03-09 | 1,833.2 | 1,870.8 | 1,798.2 | 1,870.5 | $1.57B | +2.04% |
| 2021-03-08 | 1,726.5 | 1,843.6 | 1,665 | 1,833.2 | $2.00B | +6.20% |
| 2021-03-07 | 1,650.7 | 1,734.2 | 1,630.3 | 1,726.2 | $1.41B | +4.59% |
| 2021-03-06 | 1,528.1 | 1,671.6 | 1,513 | 1,650.3 | $1.61B | +7.99% |
| 2021-03-05 | 1,539.2 | 1,549 | 1,441.7 | 1,528.3 | $1.36B | -0.71% |
| 2021-03-04 | 1,567.7 | 1,624.9 | 1,506.4 | 1,539.2 | $1.48B | -1.82% |
| 2021-03-03 | 1,486.8 | 1,656.9 | 1,475.5 | 1,567.7 | $1.68B | +5.44% |
| 2021-03-02 | 1,570 | 1,602.9 | 1,455.5 | 1,486.8 | $1.63B | -5.29% |
| 2021-03-01 | 1,418.7 | 1,572 | 1,409.9 | 1,569.9 | $1.64B | +10.62% |
| 2021-02-28 | 1,458.3 | 1,468.8 | 1,293.2 | 1,419.2 | $1.93B | -2.67% |
| 2021-02-27 | 1,444.6 | 1,529 | 1,425 | 1,458.1 | $1.38B | +0.94% |
| 2021-02-26 | 1,482.1 | 1,562.2 | 1,400 | 1,444.6 | $2.00B | -2.51% |
| 2021-02-25 | 1,623.2 | 1,671.6 | 1,459.2 | 1,481.8 | $1.65B | -8.72% |
| 2021-02-24 | 1,577.8 | 1,712.7 | 1,500.2 | 1,623.4 | $2.26B | +2.88% |
| 2021-02-23 | 1,777.4 | 1,782.4 | 1,355 | 1,577.9 | $3.93B | -11.23% |
| 2021-02-22 | 1,933.5 | 1,936.3 | 1,551 | 1,777.6 | $3.20B | -8.07% |
| 2021-02-21 | 1,912.9 | 1,976.3 | 1,883 | 1,933.5 | $1.47B | +1.07% |
| 2021-02-20 | 1,955.5 | 2,042.3 | 1,803.1 | 1,913 | $2.49B | -2.15% |
| 2021-02-19 | 1,938.9 | 1,972.8 | 1,891 | 1,955 | $1.53B | +0.79% |
| 2021-02-18 | 1,849.7 | 1,950.5 | 1,849.7 | 1,939.6 | $1.79B | +4.85% |
| 2021-02-17 | 1,782 | 1,855 | 1,733 | 1,849.9 | $1.44B | +3.81% |
| 2021-02-16 | 1,779.3 | 1,827.3 | 1,724 | 1,782 | $1.46B | +0.15% |
| 2021-02-15 | 1,800 | 1,835.7 | 1,655.7 | 1,779.2 | $1.86B | -1.18% |
| 2021-02-14 | 1,815.2 | 1,850 | 1,784.1 | 1,800.4 | $1.23B | -0.80% |
| 2021-02-13 | 1,840.2 | 1,871.7 | 1,765 | 1,815 | $1.40B | -1.37% |
| 2021-02-12 | 1,785.8 | 1,864.9 | 1,739.9 | 1,840.3 | $1.64B | +3.06% |
| 2021-02-11 | 1,740.8 | 1,819 | 1,703.4 | 1,785.6 | $1.30B | +2.58% |
| 2021-02-10 | 1,769.1 | 1,837.9 | 1,680 | 1,740.8 | $2.15B | -1.60% |
| 2021-02-09 | 1,749.7 | 1,821.9 | 1,708.5 | 1,769.1 | $2.08B | +1.08% |
| 2021-02-08 | 1,611.5 | 1,775.6 | 1,563.9 | 1,750.2 | $2.26B | +8.60% |
| 2021-02-07 | 1,676.3 | 1,693 | 1,490.5 | 1,611.6 | $2.04B | -3.86% |
| 2021-02-06 | 1,719 | 1,743.7 | 1,642.9 | 1,676.3 | $1.94B | -2.49% |
| 2021-02-05 | 1,595.5 | 1,760.5 | 1,591 | 1,719.2 | $2.01B | +7.74% |
| 2021-02-04 | 1,664.7 | 1,695.2 | 1,554.4 | 1,595.7 | $2.69B | -4.13% |
| 2021-02-03 | 1,511.9 | 1,669.3 | 1,508.4 | 1,664.5 | $2.42B | +10.09% |
| 2021-02-02 | 1,374.1 | 1,547.9 | 1,360.3 | 1,511.9 | $2.82B | +10.02% |
| 2021-02-01 | 1,312.5 | 1,378 | 1,270 | 1,374.2 | $1.45B | +4.69% |
| 2021-01-31 | 1,378 | 1,380.7 | 1,281.1 | 1,312.5 | $1.28B | -4.75% |
| 2021-01-30 | 1,379.6 | 1,406 | 1,326.4 | 1,378 | $1.41B | -0.11% |
| 2021-01-29 | 1,329.4 | 1,436.9 | 1,285.3 | 1,379.5 | $3.08B | +3.75% |
| 2021-01-28 | 1,238.9 | 1,360 | 1,217.2 | 1,329.7 | $1.79B | +7.32% |
| 2021-01-27 | 1,366.5 | 1,373.9 | 1,207 | 1,239 | $2.55B | -9.29% |
| 2021-01-26 | 1,317.6 | 1,378.5 | 1,244.6 | 1,366 | $2.22B | +3.65% |
| 2021-01-25 | 1,392.2 | 1,475 | 1,293.7 | 1,317.9 | $2.64B | -5.36% |
| 2021-01-24 | 1,233.5 | 1,398.8 | 1,220 | 1,392.5 | $2.00B | +12.88% |
| 2021-01-23 | 1,232.6 | 1,272.4 | 1,195.9 | 1,233.6 | $1.25B | +0.08% |
| 2021-01-22 | 1,112 | 1,273.8 | 1,042.3 | 1,232.6 | $2.36B | +10.95% |
| 2021-01-21 | 1,376.7 | 1,390 | 1,086 | 1,111 | $2.86B | -19.32% |
| 2021-01-20 | 1,365.4 | 1,407.9 | 1,235.4 | 1,377 | $2.93B | +0.85% |
| 2021-01-19 | 1,258.5 | 1,438.3 | 1,251.5 | 1,365.4 | $3.12B | +8.50% |
| 2021-01-18 | 1,232.5 | 1,260.8 | 1,182.6 | 1,258.5 | $1.22B | +2.11% |
| 2021-01-17 | 1,227.8 | 1,269 | 1,165 | 1,232.5 | $1.61B | +0.38% |
| 2021-01-16 | 1,168.5 | 1,298 | 1,151.8 | 1,227.8 | $1.93B | +5.07% |
| 2021-01-15 | 1,231.9 | 1,257 | 1,069.4 | 1,168.5 | $2.30B | -5.12% |
| 2021-01-14 | 1,129.8 | 1,247.5 | 1,086.7 | 1,231.6 | $1.83B | +9.00% |
| 2021-01-13 | 1,050.4 | 1,137.7 | 987.48 | 1,129.9 | $1.66B | +7.59% |
| 2021-01-12 | 1,087 | 1,150 | 1,006.3 | 1,050.2 | $2.49B | -3.39% |
| 2021-01-11 | 1,254.2 | 1,260 | 915.00 | 1,087 | $4.32B | -13.33% |
| 2021-01-10 | 1,276 | 1,348.3 | 1,170 | 1,254.2 | $2.52B | -1.70% |
| 2021-01-09 | 1,216.7 | 1,304.4 | 1,171.4 | 1,276 | $1.78B | +4.85% |
| 2021-01-08 | 1,224.9 | 1,273.8 | 1,065 | 1,216.9 | $2.54B | -0.65% |
| 2021-01-07 | 1,208.8 | 1,289 | 1,131 | 1,224.9 | $2.41B | +1.36% |
| 2021-01-06 | 1,100.2 | 1,213 | 1,057.3 | 1,208.4 | $2.73B | +9.90% |
| 2021-01-05 | 1,041.5 | 1,134.6 | 974.45 | 1,099.6 | $2.86B | +5.58% |
| 2021-01-04 | 978.33 | 1,163 | 890.00 | 1,041.4 | $4.30B | +6.46% |
| 2021-01-03 | 774.44 | 1,011.1 | 768.71 | 978.28 | $2.52B | +26.30% |
| 2021-01-02 | 728.91 | 787.69 | 714.91 | 774.56 | $1.02B | +6.26% |
| 2021-01-01 | 736.42 | 749.00 | 714.29 | 728.91 | $496.07M | -1.02% |
읽는 법. 각 행은 바이낸스 현물 ETHUSDT의 UTC 기준 하루로, 시가, 고가, 저가, 종가와 USDT 거래대금, 전날 종가 대비 변동률을 보여 줍니다. 가격은 원화(KRW)가 아닌 USDT 기준입니다. 역대 최고가와 최저가는 2017년 8월 17일 이후 일봉의 최고 고가와 최저 저가입니다. 하루 변동폭은 고가에서 저가를 뺀 값을 전날 종가로 나눈 비율입니다. 위에서 연도를 고르면 그해의 모든 날을, CSV(영문)로는 전체 기간을 볼 수 있습니다.
출처: 바이낸스 현물 ETHUSDT 일봉(공개 API), 몇 시간마다 갱신. 투자 조언이 아닙니다.
이더리움 과거 시세 자주 묻는 질문
이더리움 역대 최고가는 얼마인가요?
2025년 8월 24일의 4,956.8 USDT입니다(바이낸스 현물 ETHUSDT 일봉 고가 중 최고치). 최근 가격은 그 고점 대비 -51.54%입니다.
이더리움 과거 시세 데이터는 어디에서 오나요?
바이낸스 현물 ETHUSDT 일봉(2017년 8월 17일부터)입니다. 각 행은 UTC 기준 하루(00:00~24:00 UTC, 한국 시간 오전 9시~다음 날 오전 9시)의 첫 거래(시가), 최고·최저 거래가(고가·저가), 마지막 거래(종가)와 USDT 거래대금입니다. 가격은 원화(KRW)가 아닌 USDT 기준이며, 오늘 행은 아직 진행 중이라 진행 중으로 표시합니다.
일간 변동률과 하루 최대 상승·하락은 어떻게 계산하나요?
일간 변동률은 그날 종가를 전날 종가로 나눈 값에서 1을 뺀 것입니다. 하루 최대 상승·하락은 상장 이후 그 변동률의 최댓값과 최솟값이고, 하루 최대 변동폭은 그날 고가에서 저가를 뺀 값을 전날 종가로 나눈 비율입니다. 기간별 변동은 최근 종가를 7일, 30일, 365일, 1,095일 전 종가와 비교합니다.
데이터를 내려받을 수 있나요?
네. 모든 일봉(날짜, 시가, 고가, 저가, 종가, 거래대금, 일간 변동률)을 담은 무료 CSV 파일을 받을 수 있습니다. 열 이름과 설명은 영어입니다. 사용할 때는 swolecharts.com을 출처로 밝혀 주세요. 투자 조언이 아닙니다.