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, 2022년
ETHUSDT · UTC 일 기준, 최신순 · CSV 다운로드 (전체 기간, 영문 파일)| 날짜 (UTC) | 시가 | 고가 | 저가 | 종가 | 거래대금 | 변동률 |
|---|---|---|---|---|---|---|
| 2022-12-31 | 1,200 | 1,208.5 | 1,191.7 | 1,196.1 | $167.16M | -0.32% |
| 2022-12-30 | 1,200.5 | 1,202.2 | 1,181.1 | 1,200 | $317.52M | -0.04% |
| 2022-12-29 | 1,190.2 | 1,206.6 | 1,186.8 | 1,200.5 | $298.25M | +0.87% |
| 2022-12-28 | 1,211.5 | 1,215.8 | 1,181.1 | 1,190.2 | $439.88M | -1.77% |
| 2022-12-27 | 1,228.1 | 1,233.7 | 1,200.6 | 1,211.5 | $319.10M | -1.35% |
| 2022-12-26 | 1,218.5 | 1,231.1 | 1,211.7 | 1,228.1 | $198.39M | +0.79% |
| 2022-12-25 | 1,220.4 | 1,225 | 1,193.2 | 1,218.5 | $280.83M | -0.16% |
| 2022-12-24 | 1,220 | 1,228 | 1,214.7 | 1,220.4 | $150.86M | +0.03% |
| 2022-12-23 | 1,217.7 | 1,232 | 1,210 | 1,220 | $340.15M | +0.19% |
| 2022-12-22 | 1,213.8 | 1,238 | 1,182.5 | 1,217.7 | $406.52M | +0.32% |
| 2022-12-21 | 1,217 | 1,223.4 | 1,203 | 1,213.8 | $297.78M | -0.26% |
| 2022-12-20 | 1,167.8 | 1,230.5 | 1,163.1 | 1,216.9 | $561.08M | +4.21% |
| 2022-12-19 | 1,183.1 | 1,195 | 1,150.5 | 1,167.8 | $349.31M | -1.29% |
| 2022-12-18 | 1,187.2 | 1,199.5 | 1,170.3 | 1,183.1 | $298.61M | -0.35% |
| 2022-12-17 | 1,166.8 | 1,190 | 1,161.9 | 1,187.2 | $387.15M | +1.74% |
| 2022-12-16 | 1,266.5 | 1,280.1 | 1,155.3 | 1,166.8 | $907.83M | -7.87% |
| 2022-12-15 | 1,307.5 | 1,311.1 | 1,259.3 | 1,266.5 | $499.23M | -3.13% |
| 2022-12-14 | 1,320.7 | 1,352.7 | 1,301 | 1,307.4 | $734.78M | -1.00% |
| 2022-12-13 | 1,275.4 | 1,349 | 1,255.1 | 1,320.7 | $859.60M | +3.55% |
| 2022-12-12 | 1,263 | 1,278.9 | 1,240 | 1,275.4 | $456.35M | +0.98% |
| 2022-12-11 | 1,266.3 | 1,284.8 | 1,255.8 | 1,263 | $229.44M | -0.26% |
| 2022-12-10 | 1,263.1 | 1,283.6 | 1,259.6 | 1,266.3 | $231.30M | +0.26% |
| 2022-12-09 | 1,280.2 | 1,296.6 | 1,250 | 1,263.1 | $518.80M | -1.33% |
| 2022-12-08 | 1,231.2 | 1,292.6 | 1,222 | 1,280.2 | $509.78M | +3.98% |
| 2022-12-07 | 1,271.3 | 1,278.7 | 1,218 | 1,231.2 | $492.71M | -3.16% |
| 2022-12-06 | 1,259.4 | 1,274.8 | 1,241.6 | 1,271.3 | $379.10M | +0.95% |
| 2022-12-05 | 1,279.4 | 1,305.1 | 1,246.6 | 1,259.4 | $501.56M | -1.56% |
| 2022-12-04 | 1,240.5 | 1,287.2 | 1,240.1 | 1,279.4 | $409.40M | +3.14% |
| 2022-12-03 | 1,295.6 | 1,309 | 1,236.3 | 1,240.5 | $441.46M | -4.25% |
| 2022-12-02 | 1,276.4 | 1,297.2 | 1,265.2 | 1,295.6 | $475.69M | +1.50% |
| 2022-12-01 | 1,294.5 | 1,299.9 | 1,262.8 | 1,276.4 | $550.77M | -1.39% |
| 2022-11-30 | 1,216.5 | 1,309.8 | 1,212.5 | 1,294.5 | $1.04B | +6.41% |
| 2022-11-29 | 1,167.8 | 1,228.4 | 1,158.3 | 1,216.5 | $617.96M | +4.17% |
| 2022-11-28 | 1,193.9 | 1,199.2 | 1,151 | 1,167.8 | $560.57M | -2.19% |
| 2022-11-27 | 1,205.6 | 1,223.3 | 1,188.7 | 1,193.9 | $347.22M | -0.97% |
| 2022-11-26 | 1,199.3 | 1,235.7 | 1,196.2 | 1,205.6 | $461.94M | +0.53% |
| 2022-11-25 | 1,203.7 | 1,207.8 | 1,171.2 | 1,199.3 | $465.16M | -0.37% |
| 2022-11-24 | 1,184.5 | 1,217.7 | 1,180.6 | 1,203.7 | $583.30M | +1.62% |
| 2022-11-23 | 1,139.6 | 1,190 | 1,127.8 | 1,184.5 | $741.27M | +3.94% |
| 2022-11-22 | 1,107.3 | 1,146.1 | 1,075 | 1,139.6 | $831.78M | +2.91% |
| 2022-11-21 | 1,142.2 | 1,147 | 1,079.8 | 1,107.3 | $1.03B | -3.05% |
| 2022-11-20 | 1,217.7 | 1,227.1 | 1,132.7 | 1,142.2 | $625.01M | -6.20% |
| 2022-11-19 | 1,212.6 | 1,235 | 1,197.7 | 1,217.7 | $254.21M | +0.42% |
| 2022-11-18 | 1,200.4 | 1,234 | 1,199.2 | 1,212.6 | $437.66M | +1.01% |
| 2022-11-17 | 1,216.2 | 1,228.2 | 1,181 | 1,200.4 | $638.34M | -1.29% |
| 2022-11-16 | 1,253.2 | 1,268.7 | 1,187.1 | 1,216.2 | $826.03M | -2.96% |
| 2022-11-15 | 1,243.3 | 1,291 | 1,234 | 1,253.2 | $798.02M | +0.80% |
| 2022-11-14 | 1,221.5 | 1,291.2 | 1,171.1 | 1,243.3 | $1.15B | +1.78% |
| 2022-11-13 | 1,257.2 | 1,274.2 | 1,200.7 | 1,221.5 | $676.89M | -2.84% |
| 2022-11-12 | 1,289.3 | 1,292.2 | 1,238.7 | 1,257.2 | $693.03M | -2.48% |
| 2022-11-11 | 1,299.3 | 1,310 | 1,201.3 | 1,289.3 | $1.65B | -0.77% |
| 2022-11-10 | 1,102.7 | 1,350 | 1,085.9 | 1,299.3 | $2.44B | +17.82% |
| 2022-11-09 | 1,334.8 | 1,337.2 | 1,073.5 | 1,102.7 | $3.02B | -17.38% |
| 2022-11-08 | 1,568.1 | 1,580 | 1,233 | 1,334.8 | $3.36B | -14.88% |
| 2022-11-07 | 1,568.2 | 1,608 | 1,545 | 1,568.1 | $1.01B | -0.01% |
| 2022-11-06 | 1,627 | 1,639 | 1,564.4 | 1,568.3 | $668.57M | -3.61% |
| 2022-11-05 | 1,644.8 | 1,667 | 1,621.4 | 1,627 | $577.06M | -1.08% |
| 2022-11-04 | 1,531 | 1,680 | 1,528.4 | 1,644.8 | $1.50B | +7.43% |
| 2022-11-03 | 1,518.3 | 1,559 | 1,515.2 | 1,531 | $863.25M | +0.83% |
| 2022-11-02 | 1,578.5 | 1,621.7 | 1,502.3 | 1,518.3 | $1.53B | -3.81% |
| 2022-11-01 | 1,572.7 | 1,612.9 | 1,563.7 | 1,578.5 | $836.25M | +0.37% |
| 2022-10-31 | 1,590.5 | 1,635.8 | 1,545.4 | 1,572.7 | $1.28B | -1.12% |
| 2022-10-30 | 1,619.5 | 1,640.1 | 1,576.6 | 1,590.4 | $762.73M | -1.80% |
| 2022-10-29 | 1,554.4 | 1,663.1 | 1,547.7 | 1,619.5 | $1.48B | +4.19% |
| 2022-10-28 | 1,514 | 1,574.9 | 1,479.8 | 1,554.4 | $1.31B | +2.67% |
| 2022-10-27 | 1,566.1 | 1,578.6 | 1,503.2 | 1,514 | $1.35B | -3.32% |
| 2022-10-26 | 1,459.7 | 1,595 | 1,457.4 | 1,566.1 | $1.90B | +7.29% |
| 2022-10-25 | 1,343.6 | 1,525.2 | 1,334.9 | 1,459.7 | $1.61B | +8.64% |
| 2022-10-24 | 1,364.2 | 1,370.6 | 1,324.2 | 1,343.6 | $822.74M | -1.51% |
| 2022-10-23 | 1,313.6 | 1,371.5 | 1,299.4 | 1,364.2 | $576.21M | +3.85% |
| 2022-10-22 | 1,299.8 | 1,320.2 | 1,294.3 | 1,313.6 | $290.11M | +1.07% |
| 2022-10-21 | 1,282.6 | 1,307 | 1,252.7 | 1,299.8 | $601.00M | +1.34% |
| 2022-10-20 | 1,285.1 | 1,310.9 | 1,270.4 | 1,282.6 | $552.59M | -0.20% |
| 2022-10-19 | 1,310.7 | 1,313.5 | 1,280.3 | 1,285.1 | $478.52M | -1.95% |
| 2022-10-18 | 1,331.4 | 1,341.7 | 1,286.7 | 1,310.7 | $755.30M | -1.55% |
| 2022-10-17 | 1,306 | 1,338.6 | 1,295.6 | 1,331.4 | $606.98M | +1.95% |
| 2022-10-16 | 1,274.9 | 1,315.3 | 1,274.7 | 1,306 | $379.29M | +2.43% |
| 2022-10-15 | 1,296.3 | 1,301.7 | 1,263.6 | 1,274.9 | $368.91M | -1.65% |
| 2022-10-14 | 1,287.1 | 1,343.1 | 1,283.4 | 1,296.3 | $883.06M | +0.71% |
| 2022-10-13 | 1,294.4 | 1,301.6 | 1,190 | 1,287.1 | $1.18B | -0.57% |
| 2022-10-12 | 1,280.1 | 1,306.9 | 1,275.2 | 1,294.4 | $478.80M | +1.12% |
| 2022-10-11 | 1,290 | 1,298 | 1,267 | 1,280.1 | $550.45M | -0.77% |
| 2022-10-10 | 1,323.1 | 1,338 | 1,288 | 1,290 | $515.80M | -2.50% |
| 2022-10-09 | 1,315.5 | 1,329 | 1,307.3 | 1,323.1 | $245.55M | +0.58% |
| 2022-10-08 | 1,331.1 | 1,337.3 | 1,303.5 | 1,315.5 | $269.45M | -1.17% |
| 2022-10-07 | 1,352.1 | 1,361.8 | 1,317.3 | 1,331.1 | $659.51M | -1.55% |
| 2022-10-06 | 1,352.2 | 1,384 | 1,345 | 1,352.1 | $783.64M | -0.01% |
| 2022-10-05 | 1,361.5 | 1,364.8 | 1,316.3 | 1,352.2 | $649.75M | -0.68% |
| 2022-10-04 | 1,323.1 | 1,369.5 | 1,318.7 | 1,361.5 | $641.51M | +2.90% |
| 2022-10-03 | 1,276.7 | 1,329.9 | 1,263 | 1,323.1 | $631.18M | +3.63% |
| 2022-10-02 | 1,311.8 | 1,317.9 | 1,270 | 1,276.7 | $482.60M | -2.67% |
| 2022-10-01 | 1,328.7 | 1,333.7 | 1,302.7 | 1,311.8 | $332.93M | -1.27% |
| 2022-09-30 | 1,335.7 | 1,373.2 | 1,313.3 | 1,328.7 | $991.51M | -0.52% |
| 2022-09-29 | 1,337.2 | 1,352 | 1,288.5 | 1,335.7 | $1.02B | -0.11% |
| 2022-09-28 | 1,328 | 1,355.7 | 1,253.2 | 1,337.2 | $1.20B | +0.69% |
| 2022-09-27 | 1,336.2 | 1,400 | 1,303.8 | 1,328 | $1.17B | -0.61% |
| 2022-09-26 | 1,294.6 | 1,340.4 | 1,277.8 | 1,336.2 | $1.05B | +3.21% |
| 2022-09-25 | 1,317.1 | 1,337 | 1,269.3 | 1,294.6 | $674.56M | -1.71% |
| 2022-09-24 | 1,327.2 | 1,349.3 | 1,306.5 | 1,317.1 | $687.93M | -0.76% |
| 2022-09-23 | 1,326.5 | 1,360 | 1,262.2 | 1,327.2 | $1.27B | +0.06% |
| 2022-09-22 | 1,245.8 | 1,350.1 | 1,237.3 | 1,326.5 | $1.17B | +6.48% |
| 2022-09-21 | 1,322.9 | 1,408.9 | 1,220 | 1,245.8 | $1.58B | -5.83% |
| 2022-09-20 | 1,376 | 1,384.8 | 1,312.7 | 1,322.9 | $889.32M | -3.86% |
| 2022-09-19 | 1,334.5 | 1,393.3 | 1,280 | 1,376 | $1.29B | +3.11% |
| 2022-09-18 | 1,468.8 | 1,469.6 | 1,325.5 | 1,334.5 | $1.12B | -9.14% |
| 2022-09-17 | 1,433.9 | 1,476.1 | 1,409.1 | 1,468.8 | $608.81M | +2.44% |
| 2022-09-16 | 1,472.8 | 1,483.3 | 1,405.5 | 1,433.9 | $1.01B | -2.64% |
| 2022-09-15 | 1,638.4 | 1,655.2 | 1,458 | 1,472.8 | $2.10B | -10.11% |
| 2022-09-14 | 1,574.4 | 1,647 | 1,552.4 | 1,638.4 | $1.22B | +4.06% |
| 2022-09-13 | 1,716.4 | 1,760.5 | 1,560.5 | 1,574.4 | $1.87B | -8.27% |
| 2022-09-12 | 1,766.1 | 1,783 | 1,693 | 1,716.4 | $1.09B | -2.82% |
| 2022-09-11 | 1,774.1 | 1,789 | 1,720.1 | 1,766.1 | $720.94M | -0.45% |
| 2022-09-10 | 1,718.2 | 1,789 | 1,706 | 1,774.1 | $713.89M | +3.25% |
| 2022-09-09 | 1,635.4 | 1,746.1 | 1,630.5 | 1,718.2 | $1.43B | +5.07% |
| 2022-09-08 | 1,630 | 1,663.6 | 1,595.1 | 1,635.4 | $1.05B | +0.33% |
| 2022-09-07 | 1,559 | 1,657.5 | 1,490.7 | 1,630 | $1.33B | +4.55% |
| 2022-09-06 | 1,617.8 | 1,687.4 | 1,555 | 1,559 | $1.65B | -3.63% |
| 2022-09-05 | 1,579.3 | 1,632 | 1,556.6 | 1,617.8 | $797.70M | +2.44% |
| 2022-09-04 | 1,557.5 | 1,583.7 | 1,540.7 | 1,579.3 | $463.18M | +1.40% |
| 2022-09-03 | 1,575.3 | 1,582.7 | 1,534.3 | 1,557.5 | $500.06M | -1.14% |
| 2022-09-02 | 1,586.2 | 1,650 | 1,546.4 | 1,575.3 | $1.47B | -0.68% |
| 2022-09-01 | 1,554.1 | 1,599 | 1,512.8 | 1,586.2 | $1.13B | +2.06% |
| 2022-08-31 | 1,524.6 | 1,619.8 | 1,524.6 | 1,554.1 | $1.50B | +1.94% |
| 2022-08-30 | 1,551.8 | 1,606.1 | 1,473.6 | 1,524.6 | $1.55B | -1.75% |
| 2022-08-29 | 1,426.8 | 1,560 | 1,422.1 | 1,551.8 | $1.23B | +8.76% |
| 2022-08-28 | 1,491.1 | 1,511 | 1,424 | 1,426.8 | $805.62M | -4.31% |
| 2022-08-27 | 1,508.2 | 1,518.4 | 1,447.5 | 1,491.1 | $1.13B | -1.14% |
| 2022-08-26 | 1,695.1 | 1,706.5 | 1,486.8 | 1,508.2 | $1.86B | -11.03% |
| 2022-08-25 | 1,656.6 | 1,722 | 1,653.7 | 1,695.1 | $1.02B | +2.33% |
| 2022-08-24 | 1,665.4 | 1,694.1 | 1,604.9 | 1,656.6 | $1.23B | -0.53% |
| 2022-08-23 | 1,624.7 | 1,676.1 | 1,563.8 | 1,665.4 | $1.53B | +2.51% |
| 2022-08-22 | 1,618.1 | 1,629.7 | 1,529.9 | 1,624.7 | $1.48B | +0.40% |
| 2022-08-21 | 1,576 | 1,646.5 | 1,562.3 | 1,618.1 | $1.26B | +2.67% |
| 2022-08-20 | 1,609 | 1,657.1 | 1,523.7 | 1,576 | $1.47B | -2.05% |
| 2022-08-19 | 1,846.4 | 1,848 | 1,602.4 | 1,609 | $2.45B | -12.86% |
| 2022-08-18 | 1,834.2 | 1,882.4 | 1,821.2 | 1,846.4 | $1.13B | +0.66% |
| 2022-08-17 | 1,876.7 | 1,959.4 | 1,818.7 | 1,834.2 | $1.78B | -2.26% |
| 2022-08-16 | 1,899 | 1,915 | 1,853 | 1,876.7 | $1.17B | -1.18% |
| 2022-08-15 | 1,935.3 | 2,012.5 | 1,872.3 | 1,899.1 | $1.82B | -1.87% |
| 2022-08-14 | 1,983.5 | 2,030 | 1,906 | 1,935.3 | $1.12B | -2.43% |
| 2022-08-13 | 1,958.3 | 2,020 | 1,946.5 | 1,983.5 | $1.38B | +1.29% |
| 2022-08-12 | 1,880.2 | 1,964.7 | 1,853.1 | 1,958.3 | $1.36B | +4.15% |
| 2022-08-11 | 1,853.6 | 1,942 | 1,850.3 | 1,880.2 | $2.09B | +1.44% |
| 2022-08-10 | 1,702.8 | 1,885 | 1,656.8 | 1,853.6 | $2.35B | +8.86% |
| 2022-08-09 | 1,777 | 1,790.8 | 1,667.9 | 1,702.8 | $1.41B | -4.18% |
| 2022-08-08 | 1,700.2 | 1,818 | 1,693.9 | 1,777 | $1.38B | +4.52% |
| 2022-08-07 | 1,690.6 | 1,729.8 | 1,668 | 1,700.2 | $745.75M | +0.57% |
| 2022-08-06 | 1,736.8 | 1,749.9 | 1,685.3 | 1,690.6 | $899.48M | -2.66% |
| 2022-08-05 | 1,608 | 1,742.1 | 1,605.6 | 1,736.8 | $1.69B | +8.01% |
| 2022-08-04 | 1,618.2 | 1,662.8 | 1,580.4 | 1,608 | $1.19B | -0.63% |
| 2022-08-03 | 1,630.9 | 1,685 | 1,589.7 | 1,618.2 | $1.28B | -0.78% |
| 2022-08-02 | 1,630.3 | 1,678 | 1,559.3 | 1,630.9 | $1.75B | +0.04% |
| 2022-08-01 | 1,678.1 | 1,704.7 | 1,606.1 | 1,630.3 | $1.33B | -2.85% |
| 2022-07-31 | 1,697 | 1,754.7 | 1,666 | 1,678.1 | $1.19B | -1.11% |
| 2022-07-30 | 1,721.7 | 1,744.8 | 1,673 | 1,697 | $1.26B | -1.43% |
| 2022-07-29 | 1,724.5 | 1,766 | 1,655 | 1,721.7 | $2.06B | -0.16% |
| 2022-07-28 | 1,635.7 | 1,784.8 | 1,593.3 | 1,724.5 | $2.64B | +5.43% |
| 2022-07-27 | 1,449.1 | 1,644.4 | 1,420.8 | 1,635.7 | $2.31B | +12.88% |
| 2022-07-26 | 1,440.8 | 1,454.1 | 1,356.2 | 1,449.1 | $1.68B | +0.58% |
| 2022-07-25 | 1,597.7 | 1,609.5 | 1,435.6 | 1,440.8 | $2.15B | -9.82% |
| 2022-07-24 | 1,548.7 | 1,664.3 | 1,545.7 | 1,597.7 | $1.62B | +3.17% |
| 2022-07-23 | 1,535.3 | 1,596.5 | 1,488 | 1,548.7 | $1.31B | +0.87% |
| 2022-07-22 | 1,575.5 | 1,650 | 1,516.1 | 1,535.3 | $1.87B | -2.55% |
| 2022-07-21 | 1,521.6 | 1,606 | 1,463.6 | 1,575.5 | $1.90B | +3.54% |
| 2022-07-20 | 1,542.3 | 1,620.4 | 1,484.2 | 1,521.6 | $2.11B | -1.34% |
| 2022-07-19 | 1,581 | 1,631 | 1,493.1 | 1,542.3 | $2.86B | -2.45% |
| 2022-07-18 | 1,338.7 | 1,597.5 | 1,336.1 | 1,581 | $2.98B | +18.11% |
| 2022-07-17 | 1,355.8 | 1,387 | 1,319 | 1,338.7 | $1.69B | -1.27% |
| 2022-07-16 | 1,231.2 | 1,422.9 | 1,191.2 | 1,355.8 | $1.94B | +10.12% |
| 2022-07-15 | 1,193.4 | 1,287.8 | 1,181 | 1,231.2 | $1.79B | +3.17% |
| 2022-07-14 | 1,115 | 1,214.7 | 1,072.1 | 1,193.4 | $1.82B | +7.03% |
| 2022-07-13 | 1,038.6 | 1,119.2 | 1,006.3 | 1,115 | $2.16B | +7.36% |
| 2022-07-12 | 1,096.4 | 1,098.3 | 1,033.5 | 1,038.6 | $1.35B | -5.27% |
| 2022-07-11 | 1,168.4 | 1,171.3 | 1,091.7 | 1,096.4 | $1.37B | -6.16% |
| 2022-07-10 | 1,217 | 1,220 | 1,153 | 1,168.4 | $1.20B | -4.00% |
| 2022-07-09 | 1,214 | 1,235.4 | 1,204.7 | 1,217 | $702.04M | +0.25% |
| 2022-07-08 | 1,237.5 | 1,276.5 | 1,193.2 | 1,214 | $1.47B | -1.89% |
| 2022-07-07 | 1,186.6 | 1,254.3 | 1,163.2 | 1,237.5 | $1.21B | +4.29% |
| 2022-07-06 | 1,132.5 | 1,205 | 1,111.4 | 1,186.6 | $1.39B | +4.77% |
| 2022-07-05 | 1,151 | 1,174.9 | 1,076.3 | 1,132.5 | $1.58B | -1.61% |
| 2022-07-04 | 1,074.3 | 1,160.9 | 1,045.4 | 1,151 | $1.27B | +7.14% |
| 2022-07-03 | 1,067 | 1,088.3 | 1,040.8 | 1,074.3 | $686.06M | +0.68% |
| 2022-07-02 | 1,059.7 | 1,078.9 | 1,028.3 | 1,067 | $752.81M | +0.69% |
| 2022-07-01 | 1,071 | 1,117 | 1,033.4 | 1,059.7 | $1.67B | -1.05% |
| 2022-06-30 | 1,100.2 | 1,106.6 | 998.00 | 1,071 | $1.48B | -2.65% |
| 2022-06-29 | 1,144 | 1,156.8 | 1,087.4 | 1,100.2 | $1.45B | -3.83% |
| 2022-06-28 | 1,192.5 | 1,238 | 1,136.3 | 1,144 | $1.31B | -4.06% |
| 2022-06-27 | 1,197.8 | 1,238.9 | 1,172.5 | 1,192.5 | $1.05B | -0.44% |
| 2022-06-26 | 1,242.3 | 1,280 | 1,194.6 | 1,197.8 | $1.09B | -3.59% |
| 2022-06-25 | 1,225 | 1,256.8 | 1,180 | 1,242.4 | $1.05B | +1.42% |
| 2022-06-24 | 1,144.7 | 1,245.4 | 1,132 | 1,225 | $1.59B | +7.01% |
| 2022-06-23 | 1,050.2 | 1,155 | 1,045.3 | 1,144.7 | $1.42B | +9.00% |
| 2022-06-22 | 1,125.9 | 1,127.3 | 1,043.7 | 1,050.2 | $1.42B | -6.72% |
| 2022-06-21 | 1,128.2 | 1,194 | 1,109.2 | 1,125.8 | $1.50B | -0.21% |
| 2022-06-20 | 1,128.5 | 1,170 | 1,053 | 1,128.2 | $1.91B | -0.03% |
| 2022-06-19 | 995.12 | 1,158.6 | 936.15 | 1,128.5 | $2.09B | +13.41% |
| 2022-06-18 | 1,086.9 | 1,097.6 | 881.56 | 995.13 | $2.26B | -8.45% |
| 2022-06-17 | 1,068.5 | 1,118 | 1,051.1 | 1,086.9 | $1.33B | +1.73% |
| 2022-06-16 | 1,237.5 | 1,257.8 | 1,051.5 | 1,068.5 | $1.65B | -13.66% |
| 2022-06-15 | 1,208.9 | 1,250 | 1,014.4 | 1,237.5 | $3.49B | +2.37% |
| 2022-06-14 | 1,209.3 | 1,268.5 | 1,075.8 | 1,208.9 | $3.22B | -0.08% |
| 2022-06-13 | 1,434.8 | 1,455 | 1,165.5 | 1,209.8 | $4.61B | -15.68% |
| 2022-06-12 | 1,532.9 | 1,547 | 1,423 | 1,434.8 | $2.31B | -6.40% |
| 2022-06-11 | 1,662.9 | 1,682.2 | 1,496.7 | 1,532.9 | $1.91B | -7.82% |
| 2022-06-10 | 1,788.8 | 1,804.3 | 1,655.9 | 1,662.9 | $1.65B | -7.04% |
| 2022-06-09 | 1,791.9 | 1,833 | 1,777.3 | 1,788.8 | $963.25M | -0.17% |
| 2022-06-08 | 1,813.3 | 1,838.8 | 1,765.3 | 1,791.9 | $1.70B | -1.18% |
| 2022-06-07 | 1,859.8 | 1,875 | 1,725.1 | 1,813.3 | $2.49B | -2.50% |
| 2022-06-06 | 1,806.2 | 1,920 | 1,804.3 | 1,859.8 | $1.51B | +2.97% |
| 2022-06-05 | 1,804.6 | 1,830.2 | 1,773 | 1,806.2 | $670.58M | +0.09% |
| 2022-06-04 | 1,775.1 | 1,816 | 1,748.4 | 1,804.6 | $689.06M | +1.66% |
| 2022-06-03 | 1,834.1 | 1,843.9 | 1,737 | 1,775.1 | $1.32B | -3.21% |
| 2022-06-02 | 1,818 | 1,853 | 1,782.4 | 1,834.1 | $1.43B | +0.89% |
| 2022-06-01 | 1,941.9 | 1,972.6 | 1,763.8 | 1,818 | $1.95B | -6.38% |
| 2022-05-31 | 1,998.8 | 2,016.5 | 1,925 | 1,941.9 | $1.48B | -2.85% |
| 2022-05-30 | 1,813.6 | 2,013 | 1,803.2 | 1,998.8 | $1.56B | +10.21% |
| 2022-05-29 | 1,792.2 | 1,827.4 | 1,760 | 1,813.6 | $776.05M | +1.20% |
| 2022-05-28 | 1,727.3 | 1,809 | 1,722.3 | 1,792.2 | $988.07M | +3.76% |
| 2022-05-27 | 1,792.2 | 1,822.3 | 1,703 | 1,727.3 | $2.28B | -3.62% |
| 2022-05-26 | 1,942.6 | 1,966 | 1,735 | 1,792.2 | $2.16B | -7.74% |
| 2022-05-25 | 1,979.4 | 2,022.3 | 1,934.6 | 1,942.6 | $1.03B | -1.86% |
| 2022-05-24 | 1,973.3 | 1,993.8 | 1,913 | 1,979.4 | $1.05B | +0.31% |
| 2022-05-23 | 2,043.2 | 2,088.5 | 1,957.1 | 1,973.3 | $1.30B | -3.42% |
| 2022-05-22 | 1,975.1 | 2,056.4 | 1,966.3 | 2,043.2 | $715.45M | +3.45% |
| 2022-05-21 | 1,959.1 | 1,990.9 | 1,937.4 | 1,975.1 | $470.71M | +0.82% |
| 2022-05-20 | 2,019.5 | 2,064 | 1,923 | 1,959.1 | $1.15B | -2.99% |
| 2022-05-19 | 1,915.1 | 2,040.4 | 1,903.2 | 2,019.5 | $1.46B | +5.45% |
| 2022-05-18 | 2,090.7 | 2,110.7 | 1,908 | 1,915.1 | $1.26B | -8.40% |
| 2022-05-17 | 2,023.7 | 2,122.4 | 2,008 | 2,090.7 | $1.18B | +3.31% |
| 2022-05-16 | 2,145.3 | 2,145.3 | 1,979.1 | 2,023.7 | $1.67B | -5.67% |
| 2022-05-15 | 2,056.5 | 2,167 | 2,000.7 | 2,145.3 | $1.07B | +4.32% |
| 2022-05-14 | 2,009.7 | 2,070.1 | 1,951.2 | 2,056.5 | $1.14B | +2.33% |
| 2022-05-13 | 1,960.2 | 2,147.5 | 1,940.2 | 2,009.7 | $2.36B | +2.52% |
| 2022-05-12 | 2,085 | 2,195 | 1,800 | 1,960.2 | $4.49B | -5.98% |
| 2022-05-11 | 2,342 | 2,451.4 | 2,005 | 2,085 | $4.61B | -10.98% |
| 2022-05-10 | 2,229 | 2,457.3 | 2,200 | 2,342.1 | $3.65B | +5.09% |
| 2022-05-09 | 2,519.7 | 2,530.8 | 2,225 | 2,228.6 | $3.73B | -11.56% |
| 2022-05-08 | 2,635.3 | 2,642 | 2,484 | 2,519.7 | $1.93B | -4.39% |
| 2022-05-07 | 2,692.9 | 2,704.4 | 2,584.8 | 2,635.3 | $987.46M | -2.14% |
| 2022-05-06 | 2,748 | 2,758.2 | 2,632.9 | 2,692.8 | $1.92B | -2.01% |
| 2022-05-05 | 2,940.7 | 2,954.7 | 2,683 | 2,748 | $2.06B | -6.55% |
| 2022-05-04 | 2,781.7 | 2,965.8 | 2,771.7 | 2,940.6 | $1.57B | +5.71% |
| 2022-05-03 | 2,856.5 | 2,861.5 | 2,755.2 | 2,781.7 | $1.05B | -2.62% |
| 2022-05-02 | 2,824.8 | 2,894.2 | 2,778.8 | 2,856.5 | $1.48B | +1.12% |
| 2022-05-01 | 2,726.7 | 2,849.9 | 2,716.1 | 2,824.8 | $1.23B | +3.60% |
| 2022-04-30 | 2,817.1 | 2,841.6 | 2,709.3 | 2,726.7 | $1.03B | -3.21% |
| 2022-04-29 | 2,936.9 | 2,946.5 | 2,776.6 | 2,817.1 | $1.50B | -4.08% |
| 2022-04-28 | 2,888.9 | 2,980 | 2,853.8 | 2,936.9 | $1.57B | +1.66% |
| 2022-04-27 | 2,809.7 | 2,919.9 | 2,794.5 | 2,889 | $1.40B | +2.82% |
| 2022-04-26 | 3,006.6 | 3,039.5 | 2,767 | 2,809.7 | $1.54B | -6.55% |
| 2022-04-25 | 2,921 | 3,025.7 | 2,797 | 3,006.6 | $1.79B | +2.93% |
| 2022-04-24 | 2,933 | 2,967.1 | 2,912.1 | 2,921 | $643.70M | -0.41% |
| 2022-04-23 | 2,962.4 | 2,978 | 2,913.9 | 2,933 | $554.26M | -0.99% |
| 2022-04-22 | 2,983.6 | 3,034.3 | 2,930.3 | 2,962.4 | $1.35B | -0.71% |
| 2022-04-21 | 3,076 | 3,180 | 2,942.3 | 2,983.6 | $1.74B | -3.01% |
| 2022-04-20 | 3,101.7 | 3,166.5 | 3,036.4 | 3,076 | $1.29B | -0.83% |
| 2022-04-19 | 3,055.6 | 3,131 | 3,030.3 | 3,101.8 | $1.11B | +1.51% |
| 2022-04-18 | 2,988.1 | 3,069.6 | 2,883.2 | 3,055.6 | $1.51B | +2.26% |
| 2022-04-17 | 3,059.3 | 3,083 | 2,981.7 | 2,988.1 | $742.15M | -2.33% |
| 2022-04-16 | 3,040.6 | 3,086.1 | 3,010 | 3,059.3 | $536.23M | +0.62% |
| 2022-04-15 | 3,022 | 3,060.9 | 2,993.1 | 3,040.6 | $755.64M | +0.61% |
| 2022-04-14 | 3,118.3 | 3,145 | 2,976.3 | 3,022 | $1.25B | -3.09% |
| 2022-04-13 | 3,027.7 | 3,129 | 2,996.9 | 3,118.3 | $1.29B | +2.99% |
| 2022-04-12 | 2,979.8 | 3,085 | 2,950 | 3,027.7 | $1.75B | +1.61% |
| 2022-04-11 | 3,203 | 3,213.6 | 2,950 | 2,979.7 | $2.13B | -6.97% |
| 2022-04-10 | 3,258.6 | 3,307.2 | 3,193 | 3,203 | $756.03M | -1.70% |
| 2022-04-09 | 3,192.4 | 3,268.4 | 3,181.3 | 3,258.6 | $683.63M | +2.07% |
| 2022-04-08 | 3,227.2 | 3,314 | 3,173.5 | 3,192.4 | $1.63B | -1.08% |
| 2022-04-07 | 3,168.5 | 3,269 | 3,143.2 | 3,227.2 | $1.47B | +1.85% |
| 2022-04-06 | 3,407 | 3,407.5 | 3,162.4 | 3,168.5 | $2.41B | -7.00% |
| 2022-04-05 | 3,519.5 | 3,555 | 3,400 | 3,407 | $1.38B | -3.20% |
| 2022-04-04 | 3,521.9 | 3,547 | 3,406 | 3,519.5 | $1.56B | -0.07% |
| 2022-04-03 | 3,443.8 | 3,580.3 | 3,412.1 | 3,521.9 | $1.33B | +2.27% |
| 2022-04-02 | 3,455.2 | 3,532.2 | 3,433.1 | 3,443.8 | $1.74B | -0.33% |
| 2022-04-01 | 3,281.5 | 3,481.3 | 3,210.7 | 3,455.2 | $1.78B | +5.29% |
| 2022-03-31 | 3,385.8 | 3,444.8 | 3,261.3 | 3,281.5 | $1.53B | -3.08% |
| 2022-03-30 | 3,400.5 | 3,446.9 | 3,331.8 | 3,385.8 | $1.21B | -0.43% |
| 2022-03-29 | 3,332.9 | 3,481.9 | 3,329.7 | 3,400.5 | $1.59B | +2.03% |
| 2022-03-28 | 3,295.7 | 3,431.2 | 3,275 | 3,332.9 | $1.77B | +1.13% |
| 2022-03-27 | 3,145 | 3,299.4 | 3,126 | 3,295.7 | $1.07B | +4.79% |
| 2022-03-26 | 3,102.1 | 3,153.2 | 3,084.9 | 3,145 | $646.55M | +1.38% |
| 2022-03-25 | 3,110.8 | 3,193.3 | 3,076 | 3,102.1 | $1.53B | -0.28% |
| 2022-03-24 | 3,036 | 3,129.1 | 2,999.1 | 3,110.8 | $1.77B | +2.46% |
| 2022-03-23 | 2,969.6 | 3,045.2 | 2,920.7 | 3,036 | $1.35B | +2.23% |
| 2022-03-22 | 2,890 | 3,052.8 | 2,886.4 | 2,969.6 | $1.69B | +2.75% |
| 2022-03-21 | 2,861.4 | 2,960.6 | 2,829.8 | 2,890 | $1.31B | +1.00% |
| 2022-03-20 | 2,950.8 | 2,964.2 | 2,817.2 | 2,861.4 | $1.09B | -3.03% |
| 2022-03-19 | 2,938.8 | 2,987.7 | 2,890.9 | 2,950.8 | $961.24M | +0.41% |
| 2022-03-18 | 2,811.9 | 2,984 | 2,765.6 | 2,938.9 | $1.59B | +4.52% |
| 2022-03-17 | 2,773.8 | 2,836 | 2,746.4 | 2,811.9 | $1.06B | +1.37% |
| 2022-03-16 | 2,617.7 | 2,788 | 2,603.4 | 2,773.8 | $1.79B | +5.96% |
| 2022-03-15 | 2,589.4 | 2,669 | 2,507 | 2,617.7 | $1.19B | +1.09% |
| 2022-03-14 | 2,515.7 | 2,609.6 | 2,498.7 | 2,589.4 | $991.48M | +2.93% |
| 2022-03-13 | 2,568.8 | 2,603.3 | 2,493 | 2,515.7 | $811.78M | -2.07% |
| 2022-03-12 | 2,556.9 | 2,616.8 | 2,553.4 | 2,568.8 | $567.13M | +0.47% |
| 2022-03-11 | 2,606.7 | 2,676.8 | 2,522.6 | 2,556.9 | $1.28B | -1.91% |
| 2022-03-10 | 2,727 | 2,733.2 | 2,550.3 | 2,606.7 | $1.46B | -4.41% |
| 2022-03-09 | 2,576 | 2,775.8 | 2,567.7 | 2,727 | $1.52B | +5.86% |
| 2022-03-08 | 2,491.1 | 2,624 | 2,480.2 | 2,576 | $1.44B | +3.41% |
| 2022-03-07 | 2,551.3 | 2,649 | 2,445 | 2,491.1 | $1.58B | -2.36% |
| 2022-03-06 | 2,665.2 | 2,676.3 | 2,535 | 2,551.3 | $881.20M | -4.27% |
| 2022-03-05 | 2,622.1 | 2,685.1 | 2,589.4 | 2,665.2 | $709.71M | +1.64% |
| 2022-03-04 | 2,834 | 2,836.2 | 2,573 | 2,622.1 | $1.50B | -7.48% |
| 2022-03-03 | 2,947.3 | 2,971 | 2,785 | 2,834 | $1.28B | -3.84% |
| 2022-03-02 | 2,976.3 | 3,043.9 | 2,914.2 | 2,947.3 | $1.83B | -0.98% |
| 2022-03-01 | 2,920.8 | 3,037.9 | 2,854.1 | 2,976.3 | $1.98B | +1.90% |
| 2022-02-28 | 2,616.8 | 2,951.6 | 2,568.6 | 2,920.9 | $2.00B | +11.62% |
| 2022-02-27 | 2,779.5 | 2,836.3 | 2,558 | 2,616.8 | $1.76B | -5.85% |
| 2022-02-26 | 2,768.1 | 2,878 | 2,727.5 | 2,779.5 | $1.17B | +0.40% |
| 2022-02-25 | 2,596.3 | 2,835 | 2,571.7 | 2,768.5 | $1.82B | +6.64% |
| 2022-02-24 | 2,579.7 | 2,740 | 2,300 | 2,596.2 | $3.42B | +0.64% |
| 2022-02-23 | 2,636.3 | 2,753.6 | 2,575.8 | 2,579.7 | $1.35B | -2.15% |
| 2022-02-22 | 2,568 | 2,665.7 | 2,500 | 2,636.3 | $1.79B | +2.66% |
| 2022-02-21 | 2,622 | 2,759.5 | 2,558 | 2,568 | $2.03B | -2.06% |
| 2022-02-20 | 2,763.6 | 2,764.6 | 2,576 | 2,622 | $1.02B | -5.13% |
| 2022-02-19 | 2,779.3 | 2,831 | 2,694.4 | 2,763.6 | $812.40M | -0.57% |
| 2022-02-18 | 2,891.9 | 2,944 | 2,750 | 2,779.5 | $1.43B | -3.89% |
| 2022-02-17 | 3,122.3 | 3,160 | 2,851.6 | 2,891.9 | $1.47B | -7.38% |
| 2022-02-16 | 3,183.5 | 3,186.8 | 3,044 | 3,122.3 | $999.22M | -1.92% |
| 2022-02-15 | 2,929.8 | 3,196.2 | 2,912.1 | 3,183.5 | $1.38B | +8.66% |
| 2022-02-14 | 2,871.1 | 2,965 | 2,829 | 2,929.8 | $1.11B | +2.04% |
| 2022-02-13 | 2,918.6 | 2,954.4 | 2,836.7 | 2,871.1 | $705.26M | -1.64% |
| 2022-02-12 | 2,927.5 | 2,986 | 2,858.3 | 2,918.9 | $981.43M | -0.30% |
| 2022-02-11 | 3,072.4 | 3,138.6 | 2,879 | 2,927.5 | $1.40B | -4.72% |
| 2022-02-10 | 3,243.6 | 3,283.7 | 3,056.7 | 3,072.5 | $1.84B | -5.29% |
| 2022-02-09 | 3,116.7 | 3,269.7 | 3,055 | 3,243.9 | $1.17B | +4.08% |
| 2022-02-08 | 3,139.8 | 3,232.9 | 3,025.2 | 3,116.7 | $1.60B | -0.74% |
| 2022-02-07 | 3,055 | 3,186 | 2,991.8 | 3,139.8 | $1.41B | +2.78% |
| 2022-02-06 | 3,012.6 | 3,074.6 | 2,950.2 | 3,055 | $749.96M | +1.41% |
| 2022-02-05 | 2,995 | 3,060.5 | 2,958 | 3,012.7 | $1.07B | +0.59% |
| 2022-02-04 | 2,695.2 | 2,995 | 2,671.4 | 2,995 | $1.89B | +11.11% |
| 2022-02-03 | 2,680.2 | 2,726.6 | 2,576.1 | 2,695.5 | $1.07B | +0.55% |
| 2022-02-02 | 2,787.5 | 2,810.9 | 2,612.7 | 2,680.7 | $1.22B | -3.82% |
| 2022-02-01 | 2,686.9 | 2,813 | 2,673.5 | 2,787.2 | $1.08B | +3.73% |
| 2022-01-31 | 2,601.7 | 2,706.8 | 2,476.1 | 2,686.9 | $1.15B | +3.28% |
| 2022-01-30 | 2,601.4 | 2,640 | 2,542.5 | 2,601.7 | $755.04M | +0.01% |
| 2022-01-29 | 2,545 | 2,636.7 | 2,520 | 2,601.4 | $966.73M | +2.22% |
| 2022-01-28 | 2,424 | 2,559 | 2,357.9 | 2,545 | $1.18B | +4.98% |
| 2022-01-27 | 2,463 | 2,521 | 2,316.4 | 2,424.2 | $1.45B | -1.57% |
| 2022-01-26 | 2,459 | 2,722 | 2,402 | 2,463 | $2.06B | +0.17% |
| 2022-01-25 | 2,439.6 | 2,506.6 | 2,349 | 2,458.8 | $1.24B | +0.80% |
| 2022-01-24 | 2,539 | 2,539.8 | 2,159 | 2,439.3 | $2.59B | -3.93% |
| 2022-01-23 | 2,412.2 | 2,556.8 | 2,370.8 | 2,539 | $1.43B | +5.26% |
| 2022-01-22 | 2,567.5 | 2,626 | 2,300 | 2,412.2 | $2.65B | -6.07% |
| 2022-01-21 | 3,001.5 | 3,034.1 | 2,403 | 2,568.2 | $2.83B | -14.44% |
| 2022-01-20 | 3,084 | 3,273.4 | 2,987.2 | 3,001.5 | $1.12B | -2.68% |
| 2022-01-19 | 3,159.8 | 3,174.9 | 3,000 | 3,084 | $1.04B | -2.40% |
| 2022-01-18 | 3,209.7 | 3,243.9 | 3,082 | 3,159.8 | $943.14M | -1.55% |
| 2022-01-17 | 3,346.9 | 3,357.6 | 3,141.1 | 3,209.7 | $922.57M | -4.10% |
| 2022-01-16 | 3,326.5 | 3,393.6 | 3,269.6 | 3,346.9 | $701.89M | +0.63% |
| 2022-01-15 | 3,307.4 | 3,371.6 | 3,261 | 3,326 | $675.48M | +0.56% |
| 2022-01-14 | 3,240.6 | 3,342.8 | 3,188 | 3,307.4 | $931.35M | +2.06% |
| 2022-01-13 | 3,371.6 | 3,410 | 3,233.4 | 3,240.6 | $1.12B | -3.88% |
| 2022-01-12 | 3,239.7 | 3,411.4 | 3,206.2 | 3,371.3 | $1.23B | +4.06% |
| 2022-01-11 | 3,082.9 | 3,263.5 | 3,051.8 | 3,239.7 | $1.15B | +5.09% |
| 2022-01-10 | 3,152 | 3,185 | 2,928.8 | 3,082.7 | $1.62B | -2.20% |
| 2022-01-09 | 3,081 | 3,211.7 | 3,057.3 | 3,152 | $864.51M | +2.31% |
| 2022-01-08 | 3,198.7 | 3,250 | 3,000 | 3,080.9 | $1.25B | -3.70% |
| 2022-01-07 | 3,406.8 | 3,416.8 | 3,064.4 | 3,199.2 | $2.15B | -6.09% |
| 2022-01-06 | 3,539.8 | 3,550.4 | 3,300 | 3,406.8 | $1.70B | -3.78% |
| 2022-01-05 | 3,785.1 | 3,848 | 3,415 | 3,540.6 | $1.46B | -6.46% |
| 2022-01-04 | 3,765.9 | 3,900.7 | 3,713.1 | 3,785.1 | $1.10B | +0.51% |
| 2022-01-03 | 3,828.1 | 3,853.1 | 3,680 | 3,765.9 | $892.94M | -1.63% |
| 2022-01-02 | 3,765.5 | 3,857.4 | 3,717.3 | 3,828.3 | $585.37M | +1.67% |
| 2022-01-01 | 3,676.2 | 3,776.4 | 3,673.5 | 3,765.5 | $574.72M | +2.43% |
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.