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, 2023년
ETHUSDT · UTC 일 기준, 최신순 · CSV 다운로드 (전체 기간, 영문 파일)| 날짜 (UTC) | 시가 | 고가 | 저가 | 종가 | 거래대금 | 변동률 |
|---|---|---|---|---|---|---|
| 2023-12-31 | 2,291.7 | 2,321.3 | 2,258.9 | 2,281.9 | $510.05M | -0.43% |
| 2023-12-30 | 2,299.2 | 2,322.8 | 2,268 | 2,291.7 | $483.37M | -0.33% |
| 2023-12-29 | 2,344.2 | 2,385.4 | 2,255.3 | 2,299.2 | $1.05B | -1.92% |
| 2023-12-28 | 2,378.3 | 2,445.8 | 2,335 | 2,344.2 | $1.39B | -1.44% |
| 2023-12-27 | 2,230.9 | 2,392.4 | 2,211.9 | 2,378.3 | $1.25B | +6.61% |
| 2023-12-26 | 2,271.4 | 2,275 | 2,178.4 | 2,230.9 | $916.10M | -1.78% |
| 2023-12-25 | 2,264 | 2,304.8 | 2,253.1 | 2,271.3 | $652.16M | +0.32% |
| 2023-12-24 | 2,308.2 | 2,326.2 | 2,245 | 2,264.1 | $705.42M | -1.91% |
| 2023-12-23 | 2,324.5 | 2,330.7 | 2,265 | 2,308.2 | $586.08M | -0.70% |
| 2023-12-22 | 2,239.6 | 2,343.2 | 2,230.6 | 2,324.5 | $1.36B | +3.79% |
| 2023-12-21 | 2,202.2 | 2,279.3 | 2,183 | 2,239.6 | $1.01B | +1.70% |
| 2023-12-20 | 2,177.9 | 2,266 | 2,156 | 2,202.2 | $922.79M | +1.11% |
| 2023-12-19 | 2,219.4 | 2,255 | 2,135.6 | 2,177.9 | $847.06M | -1.87% |
| 2023-12-18 | 2,196.5 | 2,224 | 2,116.6 | 2,219.4 | $789.10M | +1.04% |
| 2023-12-17 | 2,229 | 2,248.7 | 2,191.5 | 2,196.5 | $501.31M | -1.46% |
| 2023-12-16 | 2,220.5 | 2,263.4 | 2,210 | 2,229 | $446.98M | +0.38% |
| 2023-12-15 | 2,315.3 | 2,317.8 | 2,200 | 2,220.5 | $754.02M | -4.10% |
| 2023-12-14 | 2,260.2 | 2,332.1 | 2,228.2 | 2,315.3 | $934.72M | +2.44% |
| 2023-12-13 | 2,203.5 | 2,284 | 2,144.3 | 2,260.2 | $922.42M | +2.57% |
| 2023-12-12 | 2,225.1 | 2,244.1 | 2,166 | 2,203.5 | $799.02M | -0.97% |
| 2023-12-11 | 2,352.4 | 2,355 | 2,156.6 | 2,225.1 | $1.43B | -5.41% |
| 2023-12-10 | 2,340.5 | 2,377.5 | 2,320 | 2,352.4 | $469.86M | +0.51% |
| 2023-12-09 | 2,358.7 | 2,403 | 2,328 | 2,340.5 | $679.44M | -0.77% |
| 2023-12-08 | 2,355.7 | 2,392 | 2,336.3 | 2,358.7 | $893.84M | +0.13% |
| 2023-12-07 | 2,232.7 | 2,382.8 | 2,222 | 2,355.7 | $1.12B | +5.51% |
| 2023-12-06 | 2,293.3 | 2,312.2 | 2,220 | 2,232.7 | $925.93M | -2.64% |
| 2023-12-05 | 2,243.4 | 2,309.7 | 2,188.3 | 2,293.3 | $1.19B | +2.23% |
| 2023-12-04 | 2,193 | 2,274.3 | 2,191 | 2,243.4 | $1.26B | +2.30% |
| 2023-12-03 | 2,164.8 | 2,217.3 | 2,149 | 2,192.9 | $560.34M | +1.30% |
| 2023-12-02 | 2,087.2 | 2,186.6 | 2,086.2 | 2,164.7 | $684.43M | +3.71% |
| 2023-12-01 | 2,051.9 | 2,110.9 | 2,045 | 2,087.2 | $778.67M | +1.72% |
| 2023-11-30 | 2,028.8 | 2,054.8 | 2,020.8 | 2,052 | $496.36M | +1.14% |
| 2023-11-29 | 2,048.1 | 2,075.7 | 2,019.3 | 2,028.8 | $521.23M | -0.94% |
| 2023-11-28 | 2,027.5 | 2,075 | 1,995.2 | 2,048.1 | $578.40M | +1.02% |
| 2023-11-27 | 2,062.3 | 2,071.2 | 1,985.8 | 2,027.5 | $660.67M | -1.69% |
| 2023-11-26 | 2,083.1 | 2,095 | 2,036.4 | 2,062.3 | $499.31M | -1.00% |
| 2023-11-25 | 2,080.8 | 2,090.5 | 2,065.3 | 2,083.1 | $288.89M | +0.11% |
| 2023-11-24 | 2,062.2 | 2,133 | 2,059.4 | 2,080.8 | $894.37M | +0.90% |
| 2023-11-23 | 2,063.2 | 2,088.9 | 2,040.3 | 2,062.2 | $517.48M | -0.05% |
| 2023-11-22 | 1,933 | 2,092.5 | 1,928.4 | 2,063.2 | $943.78M | +6.74% |
| 2023-11-21 | 2,021.4 | 2,034.6 | 1,931.4 | 1,933 | $974.30M | -4.37% |
| 2023-11-20 | 2,011.5 | 2,066.4 | 1,990 | 2,021.4 | $854.00M | +0.49% |
| 2023-11-19 | 1,962.6 | 2,015.8 | 1,942.9 | 2,011.5 | $494.60M | +2.49% |
| 2023-11-18 | 1,960.8 | 1,971.2 | 1,916 | 1,962.6 | $543.92M | +0.09% |
| 2023-11-17 | 1,961.8 | 1,991.5 | 1,904 | 1,960.8 | $783.56M | -0.05% |
| 2023-11-16 | 2,058.5 | 2,090.4 | 1,939.1 | 1,961.8 | $1.10B | -4.70% |
| 2023-11-15 | 1,979.4 | 2,062.4 | 1,967 | 2,058.5 | $847.95M | +4.00% |
| 2023-11-14 | 2,053.7 | 2,065 | 1,936.6 | 1,979.4 | $972.03M | -3.62% |
| 2023-11-13 | 2,044.7 | 2,118 | 2,028.5 | 2,053.7 | $1.09B | +0.44% |
| 2023-11-12 | 2,053.2 | 2,066.5 | 2,012.1 | 2,044.7 | $577.15M | -0.41% |
| 2023-11-11 | 2,077.7 | 2,089.6 | 2,030.3 | 2,053.2 | $763.80M | -1.18% |
| 2023-11-10 | 2,121.3 | 2,137 | 2,064.6 | 2,077.7 | $1.17B | -2.06% |
| 2023-11-09 | 1,888.1 | 2,132 | 1,882.1 | 2,121.3 | $2.20B | +12.35% |
| 2023-11-08 | 1,885.3 | 1,904.7 | 1,872.5 | 1,888.1 | $468.14M | +0.15% |
| 2023-11-07 | 1,901 | 1,907 | 1,850.3 | 1,885.3 | $625.57M | -0.82% |
| 2023-11-06 | 1,891.7 | 1,914.2 | 1,868.5 | 1,901 | $622.20M | +0.49% |
| 2023-11-05 | 1,855.5 | 1,912.7 | 1,846.1 | 1,891.7 | $721.51M | +1.95% |
| 2023-11-04 | 1,832.7 | 1,869.9 | 1,824 | 1,855.5 | $315.56M | +1.25% |
| 2023-11-03 | 1,800.8 | 1,834.6 | 1,777.1 | 1,832.7 | $568.24M | +1.77% |
| 2023-11-02 | 1,847 | 1,875 | 1,785 | 1,800.8 | $674.52M | -2.50% |
| 2023-11-01 | 1,814.7 | 1,857.7 | 1,783.2 | 1,847 | $858.74M | +1.78% |
| 2023-10-31 | 1,809 | 1,819.4 | 1,781 | 1,814.7 | $464.70M | +0.31% |
| 2023-10-30 | 1,795.1 | 1,829.8 | 1,777.8 | 1,809 | $501.23M | +0.77% |
| 2023-10-29 | 1,776.2 | 1,811.3 | 1,762.7 | 1,795.1 | $258.02M | +1.07% |
| 2023-10-28 | 1,779.4 | 1,803.2 | 1,770 | 1,776.2 | $219.59M | -0.18% |
| 2023-10-27 | 1,803.4 | 1,803.9 | 1,744.7 | 1,779.4 | $488.40M | -1.33% |
| 2023-10-26 | 1,787.2 | 1,865.5 | 1,762.2 | 1,803.4 | $781.48M | +0.91% |
| 2023-10-25 | 1,785 | 1,817.7 | 1,760 | 1,787.2 | $634.29M | +0.12% |
| 2023-10-24 | 1,765.5 | 1,854.4 | 1,756.2 | 1,785 | $1.22B | +1.11% |
| 2023-10-23 | 1,663.7 | 1,800 | 1,657.1 | 1,765.5 | $1.04B | +6.12% |
| 2023-10-22 | 1,628.9 | 1,667.8 | 1,621.1 | 1,663.7 | $374.84M | +2.13% |
| 2023-10-21 | 1,603.9 | 1,644.5 | 1,592.4 | 1,628.9 | $285.55M | +1.56% |
| 2023-10-20 | 1,566.6 | 1,630.4 | 1,561.2 | 1,603.9 | $506.07M | +2.38% |
| 2023-10-19 | 1,563.5 | 1,574.5 | 1,541.6 | 1,566.6 | $336.68M | +0.20% |
| 2023-10-18 | 1,565 | 1,585.4 | 1,555.9 | 1,563.4 | $279.36M | -0.10% |
| 2023-10-17 | 1,599.4 | 1,600.5 | 1,551.1 | 1,565 | $370.03M | -2.15% |
| 2023-10-16 | 1,557.8 | 1,639.4 | 1,555.1 | 1,599.4 | $665.12M | +2.67% |
| 2023-10-15 | 1,554.9 | 1,567.6 | 1,547.4 | 1,557.8 | $187.27M | +0.18% |
| 2023-10-14 | 1,552.2 | 1,561.7 | 1,544.5 | 1,554.9 | $155.65M | +0.18% |
| 2023-10-13 | 1,539.6 | 1,575.4 | 1,537.8 | 1,552.2 | $297.93M | +0.82% |
| 2023-10-12 | 1,566.9 | 1,568.6 | 1,521 | 1,539.6 | $366.34M | -1.74% |
| 2023-10-11 | 1,567.6 | 1,578.4 | 1,544.3 | 1,566.9 | $406.67M | -0.05% |
| 2023-10-10 | 1,580.1 | 1,594.9 | 1,550.5 | 1,567.6 | $378.97M | -0.79% |
| 2023-10-09 | 1,632.8 | 1,636 | 1,546 | 1,580.1 | $540.59M | -3.23% |
| 2023-10-08 | 1,633.6 | 1,641.4 | 1,616.2 | 1,632.8 | $243.52M | -0.04% |
| 2023-10-07 | 1,645 | 1,647.7 | 1,630 | 1,633.6 | $165.91M | -0.70% |
| 2023-10-06 | 1,611.8 | 1,662 | 1,611.7 | 1,645 | $360.57M | +2.06% |
| 2023-10-05 | 1,646.6 | 1,655.5 | 1,606.7 | 1,611.8 | $386.77M | -2.11% |
| 2023-10-04 | 1,656.9 | 1,657.7 | 1,625 | 1,646.6 | $365.92M | -0.62% |
| 2023-10-03 | 1,662.4 | 1,670.7 | 1,643 | 1,656.9 | $328.61M | -0.33% |
| 2023-10-02 | 1,733.8 | 1,744 | 1,636.8 | 1,662.4 | $643.68M | -4.12% |
| 2023-10-01 | 1,670.9 | 1,751 | 1,668 | 1,733.8 | $383.79M | +3.76% |
| 2023-09-30 | 1,667.5 | 1,694.3 | 1,666.2 | 1,670.9 | $229.63M | +0.21% |
| 2023-09-29 | 1,653 | 1,688 | 1,648.4 | 1,667.5 | $420.34M | +0.87% |
| 2023-09-28 | 1,598.6 | 1,668.2 | 1,598.1 | 1,653 | $541.87M | +3.40% |
| 2023-09-27 | 1,594 | 1,634.1 | 1,583.5 | 1,598.6 | $440.88M | +0.29% |
| 2023-09-26 | 1,588.3 | 1,599.8 | 1,580 | 1,594 | $199.55M | +0.36% |
| 2023-09-25 | 1,580.7 | 1,597.5 | 1,563 | 1,588.3 | $279.29M | +0.48% |
| 2023-09-24 | 1,593.8 | 1,601.1 | 1,570 | 1,580.7 | $218.55M | -0.83% |
| 2023-09-23 | 1,593.1 | 1,598.2 | 1,587.5 | 1,593.9 | $102.81M | +0.05% |
| 2023-09-22 | 1,583.9 | 1,602.7 | 1,576.6 | 1,593.1 | $198.99M | +0.58% |
| 2023-09-21 | 1,622.3 | 1,625.3 | 1,567.8 | 1,583.9 | $384.50M | -2.36% |
| 2023-09-20 | 1,643.1 | 1,649.3 | 1,604.5 | 1,622.3 | $379.26M | -1.27% |
| 2023-09-19 | 1,636.7 | 1,661 | 1,626.3 | 1,643.1 | $302.91M | +0.39% |
| 2023-09-18 | 1,622.5 | 1,669.5 | 1,603.9 | 1,636.7 | $458.24M | +0.87% |
| 2023-09-17 | 1,634.4 | 1,635 | 1,612 | 1,622.5 | $195.46M | -0.73% |
| 2023-09-16 | 1,641.3 | 1,653.2 | 1,631.3 | 1,634.4 | $163.14M | -0.42% |
| 2023-09-15 | 1,626.5 | 1,654.1 | 1,611.4 | 1,641.3 | $295.62M | +0.91% |
| 2023-09-14 | 1,607.6 | 1,644.3 | 1,607 | 1,626.5 | $447.91M | +1.17% |
| 2023-09-13 | 1,593 | 1,619.3 | 1,581.9 | 1,607.6 | $357.30M | +0.92% |
| 2023-09-12 | 1,551.8 | 1,626 | 1,549.7 | 1,593 | $525.39M | +2.65% |
| 2023-09-11 | 1,617.4 | 1,619 | 1,531 | 1,551.8 | $657.14M | -4.05% |
| 2023-09-10 | 1,635.5 | 1,635.7 | 1,600 | 1,617.4 | $336.52M | -1.11% |
| 2023-09-09 | 1,636.4 | 1,637.5 | 1,629.7 | 1,635.5 | $95.63M | -0.05% |
| 2023-09-08 | 1,648.1 | 1,658.9 | 1,616.2 | 1,636.4 | $362.94M | -0.71% |
| 2023-09-07 | 1,633.2 | 1,660 | 1,623.4 | 1,648.1 | $374.54M | +0.92% |
| 2023-09-06 | 1,634.5 | 1,670 | 1,609.2 | 1,633.2 | $358.42M | -0.08% |
| 2023-09-05 | 1,630.5 | 1,648 | 1,609.7 | 1,634.5 | $333.01M | +0.24% |
| 2023-09-04 | 1,635.8 | 1,644.8 | 1,616.3 | 1,630.5 | $274.05M | -0.33% |
| 2023-09-03 | 1,637 | 1,647.5 | 1,625.1 | 1,635.8 | $190.98M | -0.07% |
| 2023-09-02 | 1,629.1 | 1,645 | 1,628 | 1,637 | $166.94M | +0.49% |
| 2023-09-01 | 1,645.8 | 1,654.5 | 1,602.3 | 1,629.1 | $493.46M | -1.01% |
| 2023-08-31 | 1,705.2 | 1,729 | 1,630 | 1,645.8 | $554.22M | -3.49% |
| 2023-08-30 | 1,729.4 | 1,730.9 | 1,694.3 | 1,705.2 | $347.29M | -1.40% |
| 2023-08-29 | 1,653.1 | 1,745.8 | 1,640 | 1,729.4 | $842.46M | +4.62% |
| 2023-08-28 | 1,658.3 | 1,664.3 | 1,621.8 | 1,653.1 | $352.87M | -0.32% |
| 2023-08-27 | 1,647 | 1,660.2 | 1,646.3 | 1,658.3 | $145.11M | +0.69% |
| 2023-08-26 | 1,653.8 | 1,655.6 | 1,644 | 1,647 | $130.63M | -0.41% |
| 2023-08-25 | 1,661.2 | 1,677.2 | 1,635.5 | 1,653.8 | $390.50M | -0.44% |
| 2023-08-24 | 1,679.6 | 1,683.4 | 1,635.3 | 1,661.2 | $383.95M | -1.10% |
| 2023-08-23 | 1,635 | 1,702.1 | 1,629 | 1,679.6 | $622.72M | +2.73% |
| 2023-08-22 | 1,667.6 | 1,669.4 | 1,580 | 1,635 | $657.59M | -1.95% |
| 2023-08-21 | 1,685.2 | 1,688.6 | 1,649.4 | 1,667.5 | $418.86M | -1.05% |
| 2023-08-20 | 1,669.7 | 1,694.8 | 1,662 | 1,685.2 | $327.34M | +0.93% |
| 2023-08-19 | 1,661.6 | 1,696.7 | 1,654.3 | 1,669.7 | $387.41M | +0.49% |
| 2023-08-18 | 1,681.5 | 1,699.4 | 1,641 | 1,661.6 | $901.12M | -1.18% |
| 2023-08-17 | 1,807.8 | 1,810 | 1,550 | 1,681.5 | $1.39B | -6.99% |
| 2023-08-16 | 1,829 | 1,831.5 | 1,798.2 | 1,807.8 | $373.63M | -1.16% |
| 2023-08-15 | 1,845.5 | 1,847.4 | 1,814 | 1,829 | $341.62M | -0.90% |
| 2023-08-14 | 1,840.7 | 1,856.5 | 1,835 | 1,845.5 | $277.39M | +0.26% |
| 2023-08-13 | 1,849.9 | 1,862 | 1,834.5 | 1,840.7 | $222.96M | -0.50% |
| 2023-08-12 | 1,848.8 | 1,854 | 1,846.1 | 1,849.9 | $117.11M | +0.06% |
| 2023-08-11 | 1,852.5 | 1,857.3 | 1,838 | 1,848.8 | $209.24M | -0.20% |
| 2023-08-10 | 1,855.4 | 1,866 | 1,845.4 | 1,852.5 | $236.04M | -0.16% |
| 2023-08-09 | 1,856.3 | 1,872 | 1,846.3 | 1,855.3 | $356.56M | -0.05% |
| 2023-08-08 | 1,829.1 | 1,876.5 | 1,826.3 | 1,856.3 | $436.89M | +1.49% |
| 2023-08-07 | 1,830.3 | 1,847 | 1,802 | 1,829.1 | $409.17M | -0.06% |
| 2023-08-06 | 1,836.5 | 1,838.6 | 1,825.9 | 1,830.3 | $165.70M | -0.34% |
| 2023-08-05 | 1,830.2 | 1,839 | 1,827.5 | 1,836.5 | $171.68M | +0.34% |
| 2023-08-04 | 1,835.8 | 1,851.3 | 1,815.7 | 1,830.2 | $344.69M | -0.30% |
| 2023-08-03 | 1,839.9 | 1,859.1 | 1,826 | 1,835.8 | $315.08M | -0.22% |
| 2023-08-02 | 1,873.5 | 1,879.7 | 1,821.2 | 1,839.9 | $470.47M | -1.79% |
| 2023-08-01 | 1,856.1 | 1,875.6 | 1,813.8 | 1,873.5 | $659.10M | +0.93% |
| 2023-07-31 | 1,861.8 | 1,877.4 | 1,851 | 1,856.1 | $313.52M | -0.30% |
| 2023-07-30 | 1,880.5 | 1,885.3 | 1,848.2 | 1,861.8 | $296.50M | -0.99% |
| 2023-07-29 | 1,874.2 | 1,886.6 | 1,869.5 | 1,880.5 | $136.68M | +0.33% |
| 2023-07-28 | 1,861.3 | 1,883.4 | 1,856.5 | 1,874.2 | $259.23M | +0.69% |
| 2023-07-27 | 1,872 | 1,886.1 | 1,854.8 | 1,861.3 | $306.46M | -0.57% |
| 2023-07-26 | 1,857.7 | 1,888 | 1,848.3 | 1,872 | $507.05M | +0.77% |
| 2023-07-25 | 1,850 | 1,868.7 | 1,845.5 | 1,857.7 | $282.70M | +0.41% |
| 2023-07-24 | 1,888.7 | 1,890.9 | 1,833.2 | 1,850 | $512.40M | -2.05% |
| 2023-07-23 | 1,866.5 | 1,905.2 | 1,857.8 | 1,888.7 | $288.74M | +1.19% |
| 2023-07-22 | 1,891.7 | 1,897.3 | 1,851.2 | 1,866.5 | $247.82M | -1.33% |
| 2023-07-21 | 1,891.6 | 1,905.7 | 1,884.6 | 1,891.7 | $313.41M | +0.01% |
| 2023-07-20 | 1,888.6 | 1,929 | 1,878 | 1,891.6 | $556.98M | +0.16% |
| 2023-07-19 | 1,897.2 | 1,922 | 1,882.2 | 1,888.6 | $415.27M | -0.45% |
| 2023-07-18 | 1,911.2 | 1,917.2 | 1,875.7 | 1,897.2 | $409.58M | -0.73% |
| 2023-07-17 | 1,922.1 | 1,936.2 | 1,873.3 | 1,911.2 | $528.66M | -0.57% |
| 2023-07-16 | 1,931.4 | 1,943.5 | 1,914 | 1,922.1 | $286.79M | -0.48% |
| 2023-07-15 | 1,937.8 | 1,946.4 | 1,926.2 | 1,931.4 | $261.55M | -0.33% |
| 2023-07-14 | 2,004.5 | 2,029.1 | 1,898.4 | 1,937.8 | $982.37M | -3.33% |
| 2023-07-13 | 1,871.8 | 2,012.6 | 1,862.6 | 2,004.5 | $1.07B | +7.09% |
| 2023-07-12 | 1,878.3 | 1,902 | 1,864.4 | 1,871.8 | $498.57M | -0.34% |
| 2023-07-11 | 1,880.4 | 1,892 | 1,862.4 | 1,878.3 | $333.34M | -0.11% |
| 2023-07-10 | 1,862.8 | 1,905.5 | 1,846.6 | 1,880.4 | $464.19M | +0.94% |
| 2023-07-09 | 1,865.2 | 1,879.4 | 1,856.2 | 1,862.8 | $252.19M | -0.13% |
| 2023-07-08 | 1,870.9 | 1,876 | 1,842.8 | 1,865.2 | $234.00M | -0.30% |
| 2023-07-07 | 1,846.2 | 1,878 | 1,826 | 1,870.9 | $432.73M | +1.34% |
| 2023-07-06 | 1,910.3 | 1,958 | 1,846 | 1,846.2 | $868.01M | -3.36% |
| 2023-07-05 | 1,936.2 | 1,942.5 | 1,894.5 | 1,910.4 | $512.77M | -1.33% |
| 2023-07-04 | 1,955.5 | 1,967.1 | 1,931.6 | 1,936.2 | $401.19M | -0.99% |
| 2023-07-03 | 1,937.5 | 1,976.2 | 1,933.5 | 1,955.5 | $631.16M | +0.93% |
| 2023-07-02 | 1,924.5 | 1,959.2 | 1,885.8 | 1,937.5 | $491.98M | +0.67% |
| 2023-07-01 | 1,933.8 | 1,944.6 | 1,909.4 | 1,924.5 | $343.09M | -0.48% |
| 2023-06-30 | 1,852 | 1,948.6 | 1,825 | 1,933.8 | $1.35B | +4.42% |
| 2023-06-29 | 1,828 | 1,880 | 1,827.8 | 1,852 | $448.68M | +1.31% |
| 2023-06-28 | 1,889.6 | 1,890.2 | 1,816.6 | 1,828 | $626.36M | -3.26% |
| 2023-06-27 | 1,859 | 1,912.5 | 1,855.2 | 1,889.6 | $690.86M | +1.65% |
| 2023-06-26 | 1,898.8 | 1,909.1 | 1,837.2 | 1,859 | $859.54M | -2.10% |
| 2023-06-25 | 1,875 | 1,930 | 1,868.8 | 1,898.8 | $644.42M | +1.27% |
| 2023-06-24 | 1,892.6 | 1,906 | 1,864.8 | 1,875 | $427.72M | -0.93% |
| 2023-06-23 | 1,872 | 1,936.4 | 1,861 | 1,892.6 | $760.35M | +1.10% |
| 2023-06-22 | 1,889.1 | 1,933.2 | 1,866 | 1,872 | $791.06M | -0.91% |
| 2023-06-21 | 1,792 | 1,901 | 1,787.4 | 1,889.1 | $1.13B | +5.42% |
| 2023-06-20 | 1,737.1 | 1,797 | 1,714.7 | 1,792 | $577.53M | +3.16% |
| 2023-06-19 | 1,721 | 1,752.2 | 1,698 | 1,737.1 | $422.83M | +0.94% |
| 2023-06-18 | 1,727.8 | 1,747.8 | 1,712 | 1,721 | $270.95M | -0.39% |
| 2023-06-17 | 1,717.9 | 1,770 | 1,714.3 | 1,727.8 | $366.94M | +0.57% |
| 2023-06-16 | 1,667 | 1,729.5 | 1,649.9 | 1,717.9 | $525.39M | +3.06% |
| 2023-06-15 | 1,651 | 1,680.9 | 1,626 | 1,667 | $611.50M | +0.97% |
| 2023-06-14 | 1,740.1 | 1,750 | 1,630.4 | 1,651 | $705.59M | -5.12% |
| 2023-06-13 | 1,742.6 | 1,770.1 | 1,724.2 | 1,740.1 | $495.91M | -0.14% |
| 2023-06-12 | 1,752.8 | 1,759.3 | 1,720 | 1,742.6 | $525.47M | -0.58% |
| 2023-06-11 | 1,751.5 | 1,778.2 | 1,738.7 | 1,752.8 | $385.66M | +0.07% |
| 2023-06-10 | 1,840.4 | 1,845 | 1,715 | 1,751.5 | $1.15B | -4.83% |
| 2023-06-09 | 1,845.7 | 1,855 | 1,827 | 1,840.4 | $365.04M | -0.29% |
| 2023-06-08 | 1,832.1 | 1,861.3 | 1,828.3 | 1,845.6 | $349.16M | +0.74% |
| 2023-06-07 | 1,884.7 | 1,897.8 | 1,821.2 | 1,832.1 | $796.86M | -2.79% |
| 2023-06-06 | 1,810.5 | 1,898.3 | 1,797.2 | 1,884.6 | $907.66M | +4.10% |
| 2023-06-05 | 1,890 | 1,890.6 | 1,778 | 1,810.5 | $1.02B | -4.21% |
| 2023-06-04 | 1,892 | 1,914.6 | 1,884.2 | 1,890 | $328.17M | -0.11% |
| 2023-06-03 | 1,906.7 | 1,907.9 | 1,881.6 | 1,892.1 | $282.55M | -0.77% |
| 2023-06-02 | 1,861.8 | 1,910 | 1,847.5 | 1,906.7 | $591.17M | +2.41% |
| 2023-06-01 | 1,873.6 | 1,889.2 | 1,840 | 1,861.8 | $504.45M | -0.63% |
| 2023-05-31 | 1,900.6 | 1,907.1 | 1,847 | 1,873.6 | $597.36M | -1.42% |
| 2023-05-30 | 1,892.6 | 1,917 | 1,881.2 | 1,900.6 | $519.06M | +0.42% |
| 2023-05-29 | 1,908.6 | 1,927.6 | 1,873.7 | 1,892.6 | $596.24M | -0.84% |
| 2023-05-28 | 1,829.9 | 1,918.7 | 1,823.6 | 1,908.6 | $705.70M | +4.30% |
| 2023-05-27 | 1,827.8 | 1,836.1 | 1,812.2 | 1,829.9 | $253.71M | +0.11% |
| 2023-05-26 | 1,805.6 | 1,838.2 | 1,797 | 1,827.8 | $501.77M | +1.23% |
| 2023-05-25 | 1,799.9 | 1,818.8 | 1,761.4 | 1,805.6 | $628.77M | +0.32% |
| 2023-05-24 | 1,854.1 | 1,854.1 | 1,777.6 | 1,799.9 | $761.36M | -2.92% |
| 2023-05-23 | 1,817.4 | 1,872.5 | 1,815.2 | 1,854 | $734.58M | +2.02% |
| 2023-05-22 | 1,804.9 | 1,828.3 | 1,792 | 1,817.3 | $430.67M | +0.69% |
| 2023-05-21 | 1,819.4 | 1,829 | 1,797.2 | 1,804.9 | $292.54M | -0.80% |
| 2023-05-20 | 1,812.3 | 1,828.9 | 1,807.1 | 1,819.4 | $232.01M | +0.39% |
| 2023-05-19 | 1,800.6 | 1,829.5 | 1,796.8 | 1,812.3 | $440.29M | +0.65% |
| 2023-05-18 | 1,822.1 | 1,831.9 | 1,771.1 | 1,800.6 | $531.36M | -1.18% |
| 2023-05-17 | 1,824.2 | 1,837.5 | 1,783.7 | 1,822.1 | $637.78M | -0.11% |
| 2023-05-16 | 1,816.2 | 1,832.6 | 1,796.2 | 1,824.2 | $565.37M | +0.44% |
| 2023-05-15 | 1,799.2 | 1,846.7 | 1,785 | 1,816.2 | $708.01M | +0.94% |
| 2023-05-14 | 1,795.1 | 1,824 | 1,789.8 | 1,799.2 | $393.56M | +0.23% |
| 2023-05-13 | 1,807.5 | 1,817 | 1,785.2 | 1,795.1 | $383.40M | -0.68% |
| 2023-05-12 | 1,794.3 | 1,818.6 | 1,740 | 1,807.5 | $1.00B | +0.73% |
| 2023-05-11 | 1,840.8 | 1,842 | 1,772.7 | 1,794.3 | $944.53M | -2.53% |
| 2023-05-10 | 1,846.5 | 1,887.5 | 1,790.5 | 1,840.8 | $1.18B | -0.31% |
| 2023-05-09 | 1,847.5 | 1,861.9 | 1,831 | 1,846.5 | $561.44M | -0.06% |
| 2023-05-08 | 1,870.4 | 1,884 | 1,810.7 | 1,847.6 | $1.16B | -1.22% |
| 2023-05-07 | 1,896.3 | 1,933.3 | 1,867.6 | 1,870.4 | $787.57M | -1.37% |
| 2023-05-06 | 1,993.3 | 2,019 | 1,860 | 1,896.3 | $1.17B | -4.86% |
| 2023-05-05 | 1,877.1 | 1,998.4 | 1,875.7 | 1,993.3 | $1.06B | +6.19% |
| 2023-05-04 | 1,905.1 | 1,918.3 | 1,866.7 | 1,877.1 | $670.58M | -1.47% |
| 2023-05-03 | 1,870.1 | 1,916.5 | 1,842.6 | 1,905.1 | $871.22M | +1.87% |
| 2023-05-02 | 1,830.7 | 1,881.9 | 1,822.9 | 1,870.1 | $690.91M | +2.15% |
| 2023-05-01 | 1,870.1 | 1,886.5 | 1,806.1 | 1,830.7 | $818.82M | -2.10% |
| 2023-04-30 | 1,907.8 | 1,939 | 1,866.2 | 1,870.1 | $677.91M | -1.98% |
| 2023-04-29 | 1,890.9 | 1,918 | 1,883 | 1,907.8 | $346.03M | +0.89% |
| 2023-04-28 | 1,908.7 | 1,923.9 | 1,873.9 | 1,890.9 | $736.20M | -0.93% |
| 2023-04-27 | 1,866 | 1,941 | 1,861.2 | 1,908.7 | $1.38B | +2.29% |
| 2023-04-26 | 1,866.1 | 1,964.7 | 1,785 | 1,866 | $1.70B | -0.00% |
| 2023-04-25 | 1,841.8 | 1,877.9 | 1,801.7 | 1,866.1 | $839.23M | +1.32% |
| 2023-04-24 | 1,862 | 1,890 | 1,806 | 1,841.8 | $826.97M | -1.08% |
| 2023-04-23 | 1,874.2 | 1,882 | 1,836.4 | 1,862 | $641.36M | -0.65% |
| 2023-04-22 | 1,848.8 | 1,887.3 | 1,841.6 | 1,874.2 | $616.58M | +1.37% |
| 2023-04-21 | 1,943 | 1,957.3 | 1,825 | 1,848.8 | $1.31B | -4.85% |
| 2023-04-20 | 1,933.7 | 1,983 | 1,914.4 | 1,943 | $1.22B | +0.48% |
| 2023-04-19 | 2,103.5 | 2,104.6 | 1,923 | 1,933.7 | $1.55B | -8.07% |
| 2023-04-18 | 2,074 | 2,125 | 2,051 | 2,103.5 | $867.29M | +1.42% |
| 2023-04-17 | 2,118.7 | 2,120.5 | 2,056.2 | 2,074 | $889.43M | -2.11% |
| 2023-04-16 | 2,090.6 | 2,141.5 | 2,072.7 | 2,118.7 | $673.03M | +1.34% |
| 2023-04-15 | 2,100 | 2,111.8 | 2,071.1 | 2,090.6 | $674.26M | -0.45% |
| 2023-04-14 | 2,012 | 2,128.8 | 2,009.2 | 2,100 | $1.88B | +4.37% |
| 2023-04-13 | 1,917.4 | 2,023 | 1,899.5 | 2,012 | $1.33B | +4.93% |
| 2023-04-12 | 1,889.9 | 1,933 | 1,852.7 | 1,917.4 | $1.20B | +1.46% |
| 2023-04-11 | 1,910.2 | 1,937.4 | 1,881.1 | 1,889.9 | $774.39M | -1.06% |
| 2023-04-10 | 1,858.9 | 1,918.8 | 1,846.4 | 1,910.2 | $816.21M | +2.76% |
| 2023-04-09 | 1,848.8 | 1,874 | 1,824 | 1,858.9 | $529.88M | +0.55% |
| 2023-04-08 | 1,863.7 | 1,879.4 | 1,847 | 1,848.8 | $368.79M | -0.80% |
| 2023-04-07 | 1,872.4 | 1,882.6 | 1,841.5 | 1,863.7 | $528.72M | -0.46% |
| 2023-04-06 | 1,908.7 | 1,909.9 | 1,853.7 | 1,872.4 | $743.62M | -1.90% |
| 2023-04-05 | 1,870.4 | 1,943 | 1,864.6 | 1,908.7 | $1.05B | +2.05% |
| 2023-04-04 | 1,810.5 | 1,891.9 | 1,802 | 1,870.4 | $1.15B | +3.31% |
| 2023-04-03 | 1,794.5 | 1,840 | 1,762.8 | 1,810.5 | $1.13B | +0.89% |
| 2023-04-02 | 1,820.8 | 1,824.8 | 1,771.7 | 1,794.5 | $580.91M | -1.44% |
| 2023-04-01 | 1,821.5 | 1,842.8 | 1,807.8 | 1,820.8 | $497.46M | -0.04% |
| 2023-03-31 | 1,793.6 | 1,847.3 | 1,777.9 | 1,821.5 | $1.01B | +1.56% |
| 2023-03-30 | 1,793.1 | 1,829.7 | 1,763 | 1,793.6 | $1.04B | +0.03% |
| 2023-03-29 | 1,773 | 1,828 | 1,772.5 | 1,793.1 | $967.34M | +1.13% |
| 2023-03-28 | 1,715.2 | 1,795.7 | 1,701.1 | 1,773 | $935.51M | +3.37% |
| 2023-03-27 | 1,773.9 | 1,780.5 | 1,686.1 | 1,715.2 | $987.20M | -3.31% |
| 2023-03-26 | 1,741.9 | 1,801 | 1,739.3 | 1,773.9 | $627.66M | +1.84% |
| 2023-03-25 | 1,749.6 | 1,763.2 | 1,713.1 | 1,741.9 | $620.34M | -0.44% |
| 2023-03-24 | 1,813.8 | 1,819 | 1,726.4 | 1,749.6 | $1.00B | -3.54% |
| 2023-03-23 | 1,734.3 | 1,857.2 | 1,729.3 | 1,813.8 | $1.31B | +4.58% |
| 2023-03-22 | 1,801.2 | 1,820 | 1,710.1 | 1,734.3 | $1.58B | -3.71% |
| 2023-03-21 | 1,732.8 | 1,835 | 1,717 | 1,801.2 | $1.32B | +3.95% |
| 2023-03-20 | 1,780.7 | 1,803 | 1,722 | 1,732.8 | $1.21B | -2.69% |
| 2023-03-19 | 1,758.8 | 1,841.4 | 1,757.9 | 1,780.7 | $972.01M | +1.24% |
| 2023-03-18 | 1,789.3 | 1,841 | 1,747.5 | 1,758.8 | $1.28B | -1.70% |
| 2023-03-17 | 1,673.7 | 1,800 | 1,662.7 | 1,789.3 | $1.57B | +6.90% |
| 2023-03-16 | 1,650 | 1,691.4 | 1,632.2 | 1,673.7 | $1.04B | +1.44% |
| 2023-03-15 | 1,699.4 | 1,716.9 | 1,611 | 1,650 | $1.60B | -2.91% |
| 2023-03-14 | 1,673.4 | 1,780 | 1,655.2 | 1,699.4 | $2.20B | +1.55% |
| 2023-03-13 | 1,580.3 | 1,693.5 | 1,565 | 1,673.5 | $1.99B | +5.89% |
| 2023-03-12 | 1,471.9 | 1,594.2 | 1,448.3 | 1,580.3 | $1.51B | +7.36% |
| 2023-03-11 | 1,426.4 | 1,478.1 | 1,408.4 | 1,472 | $1.99B | +3.19% |
| 2023-03-10 | 1,437.3 | 1,439.4 | 1,368.4 | 1,426.4 | $1.35B | -0.76% |
| 2023-03-09 | 1,532.4 | 1,546.5 | 1,408 | 1,437.3 | $1.07B | -6.20% |
| 2023-03-08 | 1,562 | 1,570.9 | 1,523.6 | 1,532.4 | $714.55M | -1.89% |
| 2023-03-07 | 1,565.8 | 1,584.5 | 1,536.1 | 1,562 | $682.87M | -0.25% |
| 2023-03-06 | 1,564.6 | 1,583.5 | 1,554.4 | 1,565.8 | $482.15M | +0.08% |
| 2023-03-05 | 1,566.7 | 1,588.8 | 1,553 | 1,564.6 | $469.73M | -0.14% |
| 2023-03-04 | 1,569.5 | 1,577.5 | 1,549.1 | 1,566.7 | $371.87M | -0.17% |
| 2023-03-03 | 1,647.9 | 1,649.2 | 1,544.4 | 1,569.5 | $1.17B | -4.76% |
| 2023-03-02 | 1,665.2 | 1,677.9 | 1,619.2 | 1,647.9 | $694.36M | -1.04% |
| 2023-03-01 | 1,605.2 | 1,669.7 | 1,595 | 1,665.2 | $780.63M | +3.74% |
| 2023-02-28 | 1,633.5 | 1,647.5 | 1,596.7 | 1,605.2 | $640.15M | -1.73% |
| 2023-02-27 | 1,641.4 | 1,665.2 | 1,608 | 1,633.5 | $707.84M | -0.48% |
| 2023-02-26 | 1,594.6 | 1,651.3 | 1,587.8 | 1,641.4 | $499.00M | +2.93% |
| 2023-02-25 | 1,607.8 | 1,609 | 1,557.3 | 1,594.6 | $462.13M | -0.82% |
| 2023-02-24 | 1,650.5 | 1,664.7 | 1,575.6 | 1,607.8 | $831.16M | -2.59% |
| 2023-02-23 | 1,643.2 | 1,679 | 1,628.8 | 1,650.5 | $829.75M | +0.45% |
| 2023-02-22 | 1,659.8 | 1,667 | 1,595.1 | 1,643.1 | $861.98M | -1.00% |
| 2023-02-21 | 1,703.3 | 1,716.7 | 1,636.3 | 1,659.8 | $874.14M | -2.55% |
| 2023-02-20 | 1,679.7 | 1,719.9 | 1,650.6 | 1,703.3 | $765.20M | +1.40% |
| 2023-02-19 | 1,691.6 | 1,726.6 | 1,666.1 | 1,679.8 | $680.09M | -0.70% |
| 2023-02-18 | 1,693.8 | 1,713.1 | 1,679.8 | 1,691.6 | $452.97M | -0.13% |
| 2023-02-17 | 1,637.8 | 1,722 | 1,630.5 | 1,693.9 | $970.89M | +3.42% |
| 2023-02-16 | 1,674.9 | 1,743 | 1,633.7 | 1,637.8 | $1.41B | -2.21% |
| 2023-02-15 | 1,555.7 | 1,680 | 1,542.5 | 1,674.9 | $928.45M | +7.66% |
| 2023-02-14 | 1,505.2 | 1,569 | 1,482.7 | 1,555.7 | $1.02B | +3.35% |
| 2023-02-13 | 1,514.8 | 1,526.1 | 1,461.9 | 1,505.2 | $959.64M | -0.63% |
| 2023-02-12 | 1,538.5 | 1,548 | 1,493.1 | 1,514.8 | $438.01M | -1.54% |
| 2023-02-11 | 1,513 | 1,543 | 1,505 | 1,538.5 | $440.66M | +1.68% |
| 2023-02-10 | 1,545.3 | 1,555 | 1,490 | 1,513.1 | $743.16M | -2.09% |
| 2023-02-09 | 1,650.4 | 1,656.2 | 1,524.4 | 1,545.3 | $1.05B | -6.37% |
| 2023-02-08 | 1,671 | 1,697.9 | 1,630.5 | 1,650.4 | $695.79M | -1.23% |
| 2023-02-07 | 1,614.3 | 1,678.4 | 1,613.1 | 1,671 | $743.64M | +3.51% |
| 2023-02-06 | 1,629 | 1,658.6 | 1,605 | 1,614.3 | $626.83M | -0.90% |
| 2023-02-05 | 1,666.4 | 1,673.8 | 1,609.3 | 1,629 | $680.13M | -2.24% |
| 2023-02-04 | 1,663.5 | 1,695.3 | 1,645.4 | 1,666.4 | $514.86M | +0.17% |
| 2023-02-03 | 1,643.1 | 1,676 | 1,625.9 | 1,663.5 | $766.95M | +1.24% |
| 2023-02-02 | 1,641.7 | 1,714.7 | 1,626.8 | 1,643.1 | $1.05B | +0.09% |
| 2023-02-01 | 1,585.3 | 1,647.8 | 1,555.2 | 1,641.7 | $757.97M | +3.55% |
| 2023-01-31 | 1,566.2 | 1,605.2 | 1,561.6 | 1,585.3 | $550.86M | +1.22% |
| 2023-01-30 | 1,644.7 | 1,647.5 | 1,535 | 1,566.2 | $945.66M | -4.77% |
| 2023-01-29 | 1,572.1 | 1,660 | 1,566.3 | 1,644.7 | $892.14M | +4.62% |
| 2023-01-28 | 1,597.6 | 1,606.8 | 1,556 | 1,572.1 | $496.01M | -1.60% |
| 2023-01-27 | 1,601.1 | 1,621 | 1,552.5 | 1,597.6 | $810.89M | -0.22% |
| 2023-01-26 | 1,612 | 1,632.8 | 1,577.4 | 1,601.1 | $856.29M | -0.67% |
| 2023-01-25 | 1,556 | 1,641 | 1,518 | 1,611.9 | $1.01B | +3.60% |
| 2023-01-24 | 1,626.3 | 1,641.5 | 1,535 | 1,556 | $742.48M | -4.32% |
| 2023-01-23 | 1,627.4 | 1,648.1 | 1,585.3 | 1,626.3 | $662.44M | -0.07% |
| 2023-01-22 | 1,626.7 | 1,663.9 | 1,604 | 1,627.4 | $703.88M | +0.05% |
| 2023-01-21 | 1,658.5 | 1,679.3 | 1,616.2 | 1,626.7 | $815.99M | -1.92% |
| 2023-01-20 | 1,551.1 | 1,669.9 | 1,542 | 1,658.5 | $702.23M | +6.93% |
| 2023-01-19 | 1,511.4 | 1,564.4 | 1,509.2 | 1,551.1 | $473.22M | +2.62% |
| 2023-01-18 | 1,565.6 | 1,610 | 1,501.4 | 1,511.4 | $1.17B | -3.46% |
| 2023-01-17 | 1,576.9 | 1,609 | 1,541.2 | 1,565.6 | $797.55M | -0.72% |
| 2023-01-16 | 1,552.5 | 1,604.5 | 1,521.3 | 1,576.9 | $897.95M | +1.57% |
| 2023-01-15 | 1,549.9 | 1,566.7 | 1,516 | 1,552.5 | $596.63M | +0.17% |
| 2023-01-14 | 1,451.2 | 1,600 | 1,449.1 | 1,549.9 | $1.44B | +6.80% |
| 2023-01-13 | 1,415.9 | 1,464 | 1,401 | 1,451.2 | $709.96M | +2.49% |
| 2023-01-12 | 1,389.4 | 1,438 | 1,361.9 | 1,415.9 | $1.23B | +1.91% |
| 2023-01-11 | 1,335.6 | 1,398 | 1,321 | 1,389.4 | $635.12M | +4.03% |
| 2023-01-10 | 1,320.4 | 1,347.7 | 1,316.8 | 1,335.6 | $611.68M | +1.15% |
| 2023-01-09 | 1,290.2 | 1,344.9 | 1,285.4 | 1,320.4 | $766.64M | +2.34% |
| 2023-01-08 | 1,264.1 | 1,296 | 1,257.8 | 1,290.2 | $271.37M | +2.06% |
| 2023-01-07 | 1,269.1 | 1,271.1 | 1,261.3 | 1,264.1 | $163.76M | -0.40% |
| 2023-01-06 | 1,251.2 | 1,276.7 | 1,236 | 1,269.1 | $429.65M | +1.43% |
| 2023-01-05 | 1,256.9 | 1,260 | 1,242.8 | 1,251.2 | $341.38M | -0.45% |
| 2023-01-04 | 1,214.6 | 1,272.6 | 1,212.7 | 1,256.9 | $571.81M | +3.49% |
| 2023-01-03 | 1,214 | 1,219.9 | 1,204.9 | 1,214.5 | $249.33M | +0.05% |
| 2023-01-02 | 1,200.3 | 1,224.3 | 1,193 | 1,214 | $306.66M | +1.14% |
| 2023-01-01 | 1,196.1 | 1,204.7 | 1,190.6 | 1,200.3 | $141.01M | +0.35% |
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.