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, 2024년
ETHUSDT · UTC 일 기준, 최신순 · CSV 다운로드 (전체 기간, 영문 파일)| 날짜 (UTC) | 시가 | 고가 | 저가 | 종가 | 거래대금 | 변동률 |
|---|---|---|---|---|---|---|
| 2024-12-31 | 3,361.8 | 3,451 | 3,315.6 | 3,337.8 | $1.02B | -0.72% |
| 2024-12-30 | 3,356.5 | 3,437.6 | 3,305 | 3,361.8 | $1.42B | +0.16% |
| 2024-12-29 | 3,404 | 3,413.8 | 3,326.2 | 3,356.5 | $527.25M | -1.40% |
| 2024-12-28 | 3,333.5 | 3,428.7 | 3,322.2 | 3,404 | $592.59M | +2.11% |
| 2024-12-27 | 3,335 | 3,444.2 | 3,306.6 | 3,333.5 | $1.15B | -0.05% |
| 2024-12-26 | 3,497 | 3,514.9 | 3,304.6 | 3,335.1 | $1.05B | -4.63% |
| 2024-12-25 | 3,493.2 | 3,547.9 | 3,440.9 | 3,497 | $766.35M | +0.11% |
| 2024-12-24 | 3,422.5 | 3,539.7 | 3,358.2 | 3,493.2 | $1.09B | +2.06% |
| 2024-12-23 | 3,281.8 | 3,467 | 3,217 | 3,422.5 | $1.63B | +4.29% |
| 2024-12-22 | 3,338.9 | 3,403 | 3,221.1 | 3,281.8 | $1.20B | -1.71% |
| 2024-12-21 | 3,472.2 | 3,555.2 | 3,293.1 | 3,338.9 | $1.63B | -3.84% |
| 2024-12-20 | 3,417 | 3,497.8 | 3,101.9 | 3,472.2 | $4.42B | +1.62% |
| 2024-12-19 | 3,626.8 | 3,720 | 3,326.8 | 3,417 | $3.81B | -5.78% |
| 2024-12-18 | 3,893 | 3,907.2 | 3,617.4 | 3,626.8 | $2.74B | -6.84% |
| 2024-12-17 | 3,986.2 | 4,041.8 | 3,848 | 3,893 | $1.79B | -2.34% |
| 2024-12-16 | 3,959.1 | 4,107.8 | 3,884 | 3,986.2 | $2.69B | +0.69% |
| 2024-12-15 | 3,870.3 | 3,974.6 | 3,831.5 | 3,959.1 | $987.87M | +2.29% |
| 2024-12-14 | 3,906.8 | 3,945 | 3,825 | 3,870.3 | $1.03B | -0.93% |
| 2024-12-13 | 3,881.6 | 3,968.5 | 3,852.9 | 3,906.8 | $1.52B | +0.65% |
| 2024-12-12 | 3,831.8 | 3,987.4 | 3,796.8 | 3,881.6 | $2.24B | +1.30% |
| 2024-12-11 | 3,628.2 | 3,848.6 | 3,562.3 | 3,831.8 | $1.72B | +5.61% |
| 2024-12-10 | 3,712 | 3,780.8 | 3,515.9 | 3,628.2 | $3.44B | -2.26% |
| 2024-12-09 | 4,004.2 | 4,006.2 | 3,509 | 3,712 | $3.57B | -7.30% |
| 2024-12-08 | 3,996.2 | 4,015.6 | 3,923.5 | 4,004.2 | $1.00B | +0.20% |
| 2024-12-07 | 3,998.9 | 4,024.5 | 3,968 | 3,996.2 | $1.13B | -0.07% |
| 2024-12-06 | 3,785.2 | 4,087.7 | 3,777.3 | 3,998.9 | $3.17B | +5.64% |
| 2024-12-05 | 3,837.8 | 3,956 | 3,677 | 3,785.2 | $3.65B | -1.37% |
| 2024-12-04 | 3,614.5 | 3,887.2 | 3,614.5 | 3,837.8 | $3.64B | +6.18% |
| 2024-12-03 | 3,643.4 | 3,670 | 3,500 | 3,614.5 | $2.44B | -0.79% |
| 2024-12-02 | 3,707.6 | 3,760 | 3,554.3 | 3,643.4 | $2.69B | -1.73% |
| 2024-12-01 | 3,703.6 | 3,746.8 | 3,659.2 | 3,707.6 | $1.59B | +0.11% |
| 2024-11-30 | 3,592.2 | 3,739 | 3,568.4 | 3,703.6 | $1.85B | +3.10% |
| 2024-11-29 | 3,578.8 | 3,648 | 3,534.3 | 3,592.2 | $1.53B | +0.37% |
| 2024-11-28 | 3,653.3 | 3,661.9 | 3,529.8 | 3,578.8 | $2.01B | -2.04% |
| 2024-11-27 | 3,324.7 | 3,684.9 | 3,302.4 | 3,653.3 | $2.64B | +9.88% |
| 2024-11-26 | 3,414.5 | 3,462.5 | 3,252 | 3,324.7 | $2.25B | -2.63% |
| 2024-11-25 | 3,361.2 | 3,546.7 | 3,300 | 3,414.5 | $3.27B | +1.59% |
| 2024-11-24 | 3,393.9 | 3,450 | 3,281.4 | 3,361.2 | $1.61B | -0.96% |
| 2024-11-23 | 3,327.8 | 3,497.5 | 3,312.7 | 3,393.9 | $2.45B | +1.99% |
| 2024-11-22 | 3,355.9 | 3,425.9 | 3,257.5 | 3,327.8 | $2.01B | -0.84% |
| 2024-11-21 | 3,070 | 3,386.7 | 3,032.6 | 3,355.8 | $3.17B | +9.31% |
| 2024-11-20 | 3,107.4 | 3,159.2 | 3,029.4 | 3,070 | $1.56B | -1.21% |
| 2024-11-19 | 3,207.8 | 3,221.2 | 3,065.4 | 3,107.4 | $1.56B | -3.13% |
| 2024-11-18 | 3,076 | 3,224.9 | 3,050 | 3,207.8 | $2.01B | +4.28% |
| 2024-11-17 | 3,132.9 | 3,162.1 | 3,035 | 3,076 | $1.39B | -1.82% |
| 2024-11-16 | 3,090 | 3,220 | 3,072 | 3,132.9 | $1.33B | +1.39% |
| 2024-11-15 | 3,058.8 | 3,131.1 | 3,014.5 | 3,090 | $1.59B | +1.02% |
| 2024-11-14 | 3,187.2 | 3,240.4 | 3,028.6 | 3,058.8 | $1.91B | -4.03% |
| 2024-11-13 | 3,243.8 | 3,331 | 3,116.7 | 3,187.2 | $2.96B | -1.75% |
| 2024-11-12 | 3,371.6 | 3,442.5 | 3,207.7 | 3,243.8 | $3.22B | -3.79% |
| 2024-11-11 | 3,183.2 | 3,387.6 | 3,105 | 3,371.6 | $3.25B | +5.92% |
| 2024-11-10 | 3,126.2 | 3,248.5 | 3,069 | 3,183.2 | $2.75B | +1.82% |
| 2024-11-09 | 2,961.8 | 3,157.4 | 2,953.7 | 3,126.2 | $1.60B | +5.55% |
| 2024-11-08 | 2,895.5 | 2,981.7 | 2,886.4 | 2,961.8 | $1.66B | +2.29% |
| 2024-11-07 | 2,721.9 | 2,916.1 | 2,699.5 | 2,895.5 | $2.07B | +6.38% |
| 2024-11-06 | 2,422.6 | 2,744.7 | 2,420.3 | 2,721.9 | $2.61B | +12.36% |
| 2024-11-05 | 2,398.2 | 2,480 | 2,380.7 | 2,422.6 | $807.96M | +1.01% |
| 2024-11-04 | 2,457.7 | 2,491.4 | 2,357.6 | 2,398.2 | $745.00M | -2.42% |
| 2024-11-03 | 2,494.2 | 2,496.4 | 2,411 | 2,457.7 | $675.52M | -1.46% |
| 2024-11-02 | 2,511.5 | 2,523.4 | 2,470 | 2,494.2 | $364.24M | -0.69% |
| 2024-11-01 | 2,518.6 | 2,586.8 | 2,467.7 | 2,511.5 | $1.08B | -0.28% |
| 2024-10-31 | 2,659.2 | 2,669 | 2,503 | 2,518.6 | $1.04B | -5.29% |
| 2024-10-30 | 2,638.8 | 2,722.3 | 2,599.7 | 2,659.2 | $1.23B | +0.77% |
| 2024-10-29 | 2,567.5 | 2,681.9 | 2,561.2 | 2,638.8 | $1.19B | +2.78% |
| 2024-10-28 | 2,507.8 | 2,589.7 | 2,471.7 | 2,567.5 | $910.02M | +2.38% |
| 2024-10-27 | 2,482.5 | 2,528 | 2,464.1 | 2,507.8 | $342.70M | +1.02% |
| 2024-10-26 | 2,440.6 | 2,508 | 2,430.1 | 2,482.5 | $612.91M | +1.72% |
| 2024-10-25 | 2,535.8 | 2,566.3 | 2,382.6 | 2,440.6 | $1.28B | -3.75% |
| 2024-10-24 | 2,524.6 | 2,562.7 | 2,507.3 | 2,535.8 | $737.67M | +0.44% |
| 2024-10-23 | 2,622.8 | 2,628.2 | 2,450 | 2,524.6 | $897.68M | -3.74% |
| 2024-10-22 | 2,666.7 | 2,671.9 | 2,606.6 | 2,622.8 | $699.82M | -1.65% |
| 2024-10-21 | 2,746.9 | 2,769.5 | 2,655 | 2,666.7 | $839.72M | -2.92% |
| 2024-10-20 | 2,648.2 | 2,759 | 2,635.5 | 2,746.9 | $692.55M | +3.73% |
| 2024-10-19 | 2,642.2 | 2,663.5 | 2,631 | 2,648.2 | $278.72M | +0.23% |
| 2024-10-18 | 2,605.8 | 2,675.6 | 2,596.5 | 2,642.2 | $771.23M | +1.40% |
| 2024-10-17 | 2,611.1 | 2,648.4 | 2,575.4 | 2,605.8 | $579.60M | -0.20% |
| 2024-10-16 | 2,607.4 | 2,647.8 | 2,588.7 | 2,611.1 | $681.34M | +0.14% |
| 2024-10-15 | 2,629.8 | 2,688.6 | 2,537.4 | 2,607.4 | $1.08B | -0.85% |
| 2024-10-14 | 2,468.9 | 2,654 | 2,443.4 | 2,629.8 | $1.12B | +6.52% |
| 2024-10-13 | 2,476.4 | 2,484.9 | 2,436.4 | 2,468.9 | $295.32M | -0.30% |
| 2024-10-12 | 2,439.5 | 2,490.5 | 2,434.3 | 2,476.4 | $343.54M | +1.51% |
| 2024-10-11 | 2,386.5 | 2,471.4 | 2,381.9 | 2,439.5 | $572.07M | +2.22% |
| 2024-10-10 | 2,370.5 | 2,421.4 | 2,330.7 | 2,386.5 | $614.18M | +0.68% |
| 2024-10-09 | 2,440.9 | 2,473.6 | 2,351.4 | 2,370.5 | $586.47M | -2.89% |
| 2024-10-08 | 2,422.7 | 2,466.7 | 2,401.2 | 2,440.9 | $490.04M | +0.75% |
| 2024-10-07 | 2,440 | 2,521 | 2,403 | 2,422.7 | $742.16M | -0.71% |
| 2024-10-06 | 2,414.7 | 2,457.8 | 2,407 | 2,440 | $257.21M | +1.05% |
| 2024-10-05 | 2,414.4 | 2,428.2 | 2,390.1 | 2,414.7 | $250.13M | +0.01% |
| 2024-10-04 | 2,349.8 | 2,441.6 | 2,339.2 | 2,414.4 | $572.63M | +2.75% |
| 2024-10-03 | 2,364.1 | 2,403.4 | 2,310 | 2,349.8 | $739.73M | -0.60% |
| 2024-10-02 | 2,447.8 | 2,499 | 2,352 | 2,364.1 | $772.82M | -3.42% |
| 2024-10-01 | 2,602.2 | 2,659 | 2,414 | 2,447.8 | $1.28B | -5.93% |
| 2024-09-30 | 2,657.6 | 2,663.5 | 2,575 | 2,602.2 | $739.00M | -2.08% |
| 2024-09-29 | 2,675.2 | 2,683.7 | 2,629.7 | 2,657.6 | $426.49M | -0.66% |
| 2024-09-28 | 2,694.4 | 2,704.3 | 2,650 | 2,675.2 | $367.30M | -0.71% |
| 2024-09-27 | 2,632.2 | 2,728.6 | 2,615.2 | 2,694.4 | $753.23M | +2.36% |
| 2024-09-26 | 2,580.1 | 2,666.2 | 2,559.2 | 2,632.3 | $731.88M | +2.03% |
| 2024-09-25 | 2,653.2 | 2,673.5 | 2,554.1 | 2,579.9 | $576.10M | -2.76% |
| 2024-09-24 | 2,647 | 2,671 | 2,591.6 | 2,653.2 | $760.16M | +0.24% |
| 2024-09-23 | 2,581 | 2,702.8 | 2,539.5 | 2,647 | $883.52M | +2.56% |
| 2024-09-22 | 2,612.4 | 2,632.6 | 2,524.6 | 2,581 | $553.06M | -1.20% |
| 2024-09-21 | 2,561.4 | 2,623.3 | 2,529 | 2,612.4 | $396.95M | +1.99% |
| 2024-09-20 | 2,465.2 | 2,571.9 | 2,437.3 | 2,561.4 | $864.02M | +3.90% |
| 2024-09-19 | 2,374.7 | 2,494.9 | 2,372.6 | 2,465.2 | $794.82M | +3.81% |
| 2024-09-18 | 2,341.8 | 2,376.1 | 2,277.3 | 2,374.8 | $679.86M | +1.41% |
| 2024-09-17 | 2,295.7 | 2,393.6 | 2,263.3 | 2,341.8 | $640.31M | +2.01% |
| 2024-09-16 | 2,316.1 | 2,335.7 | 2,252.4 | 2,295.7 | $756.72M | -0.88% |
| 2024-09-15 | 2,417.8 | 2,430.3 | 2,283.8 | 2,316.1 | $413.28M | -4.21% |
| 2024-09-14 | 2,439.2 | 2,440.6 | 2,376.7 | 2,417.8 | $296.99M | -0.88% |
| 2024-09-13 | 2,361.8 | 2,464.8 | 2,337.3 | 2,439.2 | $607.65M | +3.28% |
| 2024-09-12 | 2,340.5 | 2,391.9 | 2,315.4 | 2,361.8 | $476.75M | +0.91% |
| 2024-09-11 | 2,388.5 | 2,389.3 | 2,277.7 | 2,340.6 | $659.29M | -2.01% |
| 2024-09-10 | 2,359.5 | 2,400 | 2,320.4 | 2,388.5 | $528.41M | +1.23% |
| 2024-09-09 | 2,297.3 | 2,381.4 | 2,272.8 | 2,359.5 | $747.00M | +2.71% |
| 2024-09-08 | 2,273.6 | 2,333.6 | 2,240.9 | 2,297.3 | $440.45M | +1.04% |
| 2024-09-07 | 2,225.2 | 2,311.3 | 2,221 | 2,273.6 | $498.66M | +2.17% |
| 2024-09-06 | 2,368.8 | 2,408.8 | 2,150.6 | 2,225.2 | $1.47B | -6.06% |
| 2024-09-05 | 2,450.7 | 2,466 | 2,348 | 2,368.8 | $667.04M | -3.34% |
| 2024-09-04 | 2,425.3 | 2,490 | 2,306.7 | 2,450.7 | $921.64M | +1.05% |
| 2024-09-03 | 2,538 | 2,553.6 | 2,411.1 | 2,425.3 | $556.67M | -4.44% |
| 2024-09-02 | 2,425.7 | 2,564.8 | 2,423.5 | 2,538 | $654.85M | +4.63% |
| 2024-09-01 | 2,513 | 2,516.3 | 2,400 | 2,425.7 | $550.30M | -3.47% |
| 2024-08-31 | 2,526 | 2,533.9 | 2,491.9 | 2,513 | $246.51M | -0.51% |
| 2024-08-30 | 2,527.6 | 2,552.2 | 2,431.1 | 2,526 | $845.02M | -0.06% |
| 2024-08-29 | 2,528.3 | 2,595.4 | 2,505.9 | 2,527.6 | $603.87M | -0.03% |
| 2024-08-28 | 2,457.3 | 2,554.6 | 2,418.8 | 2,528.3 | $1.12B | +2.89% |
| 2024-08-27 | 2,680.5 | 2,700 | 2,393 | 2,457.3 | $1.06B | -8.33% |
| 2024-08-26 | 2,746.1 | 2,762 | 2,666.7 | 2,680.5 | $575.70M | -2.39% |
| 2024-08-25 | 2,768 | 2,792.3 | 2,733.2 | 2,746.1 | $426.73M | -0.79% |
| 2024-08-24 | 2,762.5 | 2,820 | 2,731.3 | 2,768 | $730.37M | +0.20% |
| 2024-08-23 | 2,622.9 | 2,799.1 | 2,621.4 | 2,762.5 | $1.08B | +5.32% |
| 2024-08-22 | 2,630.7 | 2,644.7 | 2,584.2 | 2,622.9 | $521.29M | -0.30% |
| 2024-08-21 | 2,572.8 | 2,663.7 | 2,536.2 | 2,630.7 | $638.34M | +2.25% |
| 2024-08-20 | 2,636.4 | 2,695 | 2,555 | 2,572.8 | $738.36M | -2.41% |
| 2024-08-19 | 2,612.2 | 2,648.1 | 2,563.6 | 2,636.4 | $585.58M | +0.93% |
| 2024-08-18 | 2,614.5 | 2,689.2 | 2,594.5 | 2,612.2 | $459.98M | -0.09% |
| 2024-08-17 | 2,592.7 | 2,629.7 | 2,587.5 | 2,614.5 | $232.79M | +0.84% |
| 2024-08-16 | 2,569.9 | 2,631 | 2,550 | 2,592.7 | $702.63M | +0.89% |
| 2024-08-15 | 2,661.4 | 2,675.6 | 2,515.7 | 2,569.9 | $927.49M | -3.44% |
| 2024-08-14 | 2,702.4 | 2,780 | 2,632.2 | 2,661.4 | $914.81M | -1.52% |
| 2024-08-13 | 2,722.3 | 2,738.4 | 2,611.4 | 2,702.4 | $872.89M | -0.73% |
| 2024-08-12 | 2,555.4 | 2,750 | 2,510.1 | 2,722.3 | $1.28B | +6.53% |
| 2024-08-11 | 2,609.9 | 2,720 | 2,540 | 2,555.4 | $780.68M | -2.09% |
| 2024-08-10 | 2,598.8 | 2,644.7 | 2,576.5 | 2,609.9 | $446.70M | +0.43% |
| 2024-08-09 | 2,682.5 | 2,708 | 2,552.6 | 2,598.8 | $1.07B | -3.12% |
| 2024-08-08 | 2,342.8 | 2,724.1 | 2,320.4 | 2,682.5 | $1.47B | +14.50% |
| 2024-08-07 | 2,461.3 | 2,551.3 | 2,309 | 2,342.8 | $1.54B | -4.82% |
| 2024-08-06 | 2,419.8 | 2,556.2 | 2,414.2 | 2,461.3 | $1.60B | +1.73% |
| 2024-08-05 | 2,688.9 | 2,697.4 | 2,111 | 2,419.6 | $6.24B | -10.02% |
| 2024-08-04 | 2,903.7 | 2,935.5 | 2,630 | 2,688.9 | $1.43B | -7.39% |
| 2024-08-03 | 2,989.6 | 3,018 | 2,859 | 2,903.6 | $1.01B | -2.88% |
| 2024-08-02 | 3,203.4 | 3,218.6 | 2,967 | 2,989.6 | $1.19B | -6.67% |
| 2024-08-01 | 3,232.7 | 3,242.6 | 3,080 | 3,203.4 | $1.02B | -0.91% |
| 2024-07-31 | 3,279.2 | 3,350 | 3,213.8 | 3,232.7 | $769.35M | -1.42% |
| 2024-07-30 | 3,317.7 | 3,366.4 | 3,233.2 | 3,279.2 | $652.70M | -1.16% |
| 2024-07-29 | 3,270.2 | 3,396.8 | 3,258 | 3,317.7 | $1.06B | +1.45% |
| 2024-07-28 | 3,249 | 3,284.3 | 3,198.1 | 3,270.2 | $336.42M | +0.65% |
| 2024-07-27 | 3,274.6 | 3,327.6 | 3,191 | 3,249 | $757.93M | -0.78% |
| 2024-07-26 | 3,175.5 | 3,286.4 | 3,171 | 3,274.6 | $844.06M | +3.12% |
| 2024-07-25 | 3,335.8 | 3,342.5 | 3,087.5 | 3,175.5 | $1.57B | -4.81% |
| 2024-07-24 | 3,482.5 | 3,487.8 | 3,300 | 3,335.8 | $940.24M | -4.21% |
| 2024-07-23 | 3,439.6 | 3,541 | 3,389 | 3,482.5 | $1.74B | +1.25% |
| 2024-07-22 | 3,535.9 | 3,562.8 | 3,422.3 | 3,439.6 | $724.12M | -2.72% |
| 2024-07-21 | 3,517.5 | 3,547 | 3,411.4 | 3,535.9 | $764.36M | +0.52% |
| 2024-07-20 | 3,503.5 | 3,539.7 | 3,480 | 3,517.5 | $516.50M | +0.40% |
| 2024-07-19 | 3,426.5 | 3,540.3 | 3,377 | 3,503.5 | $1.03B | +2.25% |
| 2024-07-18 | 3,387.1 | 3,490 | 3,367.2 | 3,426.5 | $829.50M | +1.16% |
| 2024-07-17 | 3,444.1 | 3,517 | 3,376 | 3,387.1 | $1.03B | -1.66% |
| 2024-07-16 | 3,483.2 | 3,498.6 | 3,346.6 | 3,444.1 | $1.29B | -1.13% |
| 2024-07-15 | 3,245.2 | 3,493.6 | 3,233.2 | 3,483.4 | $1.06B | +7.34% |
| 2024-07-14 | 3,175.9 | 3,268.7 | 3,163.7 | 3,245.1 | $530.20M | +2.18% |
| 2024-07-13 | 3,133.9 | 3,201.8 | 3,113.4 | 3,175.9 | $376.34M | +1.34% |
| 2024-07-12 | 3,099.6 | 3,157.9 | 3,045.6 | 3,133.9 | $575.60M | +1.11% |
| 2024-07-11 | 3,101.1 | 3,217.2 | 3,054.8 | 3,099.6 | $907.13M | -0.05% |
| 2024-07-10 | 3,066.7 | 3,151.5 | 3,024 | 3,101.1 | $839.73M | +1.12% |
| 2024-07-09 | 3,019 | 3,115.2 | 3,004 | 3,066.7 | $859.57M | +1.58% |
| 2024-07-08 | 2,931 | 3,097.1 | 2,822.8 | 3,019 | $1.48B | +3.00% |
| 2024-07-07 | 3,066.8 | 3,073.1 | 2,922.2 | 2,931 | $538.76M | -4.43% |
| 2024-07-06 | 2,981.8 | 3,081.8 | 2,955.1 | 3,066.8 | $646.25M | +2.85% |
| 2024-07-05 | 3,059.7 | 3,110 | 2,810 | 2,981.8 | $2.60B | -2.55% |
| 2024-07-04 | 3,295.5 | 3,313.4 | 3,050.3 | 3,059.7 | $1.43B | -7.15% |
| 2024-07-03 | 3,421.3 | 3,432.1 | 3,251 | 3,295.5 | $1.03B | -3.68% |
| 2024-07-02 | 3,442.2 | 3,464.1 | 3,402 | 3,421.3 | $473.85M | -0.61% |
| 2024-07-01 | 3,438.2 | 3,524.9 | 3,423.8 | 3,442.2 | $780.11M | +0.12% |
| 2024-06-30 | 3,378.8 | 3,460 | 3,352.7 | 3,438.2 | $480.49M | +1.76% |
| 2024-06-29 | 3,380.2 | 3,408.3 | 3,371.9 | 3,378.8 | $299.47M | -0.04% |
| 2024-06-28 | 3,450.4 | 3,487.7 | 3,365.2 | 3,380.2 | $760.12M | -2.04% |
| 2024-06-27 | 3,371.8 | 3,477 | 3,361.7 | 3,450.4 | $687.90M | +2.34% |
| 2024-06-26 | 3,394.9 | 3,426.8 | 3,325 | 3,371.4 | $699.38M | -0.69% |
| 2024-06-25 | 3,352.7 | 3,430.9 | 3,336.8 | 3,394.9 | $812.73M | +1.26% |
| 2024-06-24 | 3,420.9 | 3,435.8 | 3,240 | 3,352.7 | $1.81B | -1.99% |
| 2024-06-23 | 3,495.8 | 3,521.4 | 3,406.4 | 3,420.9 | $463.20M | -2.14% |
| 2024-06-22 | 3,518.5 | 3,521.2 | 3,475.1 | 3,495.8 | $405.05M | -0.65% |
| 2024-06-21 | 3,513.1 | 3,547.6 | 3,446.8 | 3,518.5 | $1.20B | +0.15% |
| 2024-06-20 | 3,560.5 | 3,626 | 3,486 | 3,513.1 | $1.17B | -1.33% |
| 2024-06-19 | 3,483.4 | 3,590 | 3,465.7 | 3,560.5 | $1.14B | +2.21% |
| 2024-06-18 | 3,511.5 | 3,517.2 | 3,355 | 3,483.4 | $1.54B | -0.80% |
| 2024-06-17 | 3,624.4 | 3,638.4 | 3,463.4 | 3,511.5 | $1.20B | -3.12% |
| 2024-06-16 | 3,568.8 | 3,653.8 | 3,541.1 | 3,624.4 | $537.49M | +1.56% |
| 2024-06-15 | 3,481.8 | 3,594.4 | 3,473.1 | 3,568.7 | $873.58M | +2.50% |
| 2024-06-14 | 3,469.4 | 3,532.6 | 3,362.3 | 3,481.8 | $1.12B | +0.36% |
| 2024-06-13 | 3,560.1 | 3,561.7 | 3,428 | 3,469.4 | $1.05B | -2.55% |
| 2024-06-12 | 3,497.3 | 3,659 | 3,462.1 | 3,560.1 | $1.38B | +1.80% |
| 2024-06-11 | 3,667.8 | 3,673 | 3,432 | 3,497.3 | $1.55B | -4.65% |
| 2024-06-10 | 3,706.4 | 3,713.7 | 3,642.7 | 3,667.8 | $575.21M | -1.04% |
| 2024-06-09 | 3,681.6 | 3,721.5 | 3,666.4 | 3,706.4 | $381.85M | +0.67% |
| 2024-06-08 | 3,678.3 | 3,709.5 | 3,660.1 | 3,681.6 | $518.12M | +0.09% |
| 2024-06-07 | 3,813.5 | 3,841.4 | 3,600 | 3,678.3 | $1.35B | -3.54% |
| 2024-06-06 | 3,866 | 3,878.6 | 3,760 | 3,813.5 | $910.75M | -1.36% |
| 2024-06-05 | 3,810.2 | 3,887.5 | 3,777.3 | 3,866 | $1.05B | +1.46% |
| 2024-06-04 | 3,767.1 | 3,831.7 | 3,730 | 3,810.2 | $878.53M | +1.15% |
| 2024-06-03 | 3,780.9 | 3,850 | 3,758.4 | 3,767.1 | $946.24M | -0.37% |
| 2024-06-02 | 3,815.8 | 3,838.6 | 3,752.6 | 3,780.9 | $798.10M | -0.91% |
| 2024-06-01 | 3,762.3 | 3,833.3 | 3,752.7 | 3,815.8 | $503.50M | +1.42% |
| 2024-05-31 | 3,747.9 | 3,849.9 | 3,723.8 | 3,762.3 | $1.03B | +0.38% |
| 2024-05-30 | 3,767.4 | 3,825.3 | 3,702.6 | 3,747.9 | $1.04B | -0.52% |
| 2024-05-29 | 3,844.7 | 3,888.6 | 3,742.6 | 3,767.4 | $1.27B | -2.01% |
| 2024-05-28 | 3,894.2 | 3,931.1 | 3,773.9 | 3,844.7 | $1.61B | -1.27% |
| 2024-05-27 | 3,826.5 | 3,977 | 3,823.4 | 3,894.2 | $1.42B | +1.77% |
| 2024-05-26 | 3,749.2 | 3,884.2 | 3,731.2 | 3,826.5 | $1.12B | +2.06% |
| 2024-05-25 | 3,728.3 | 3,779.4 | 3,709 | 3,749.3 | $594.44M | +0.56% |
| 2024-05-24 | 3,783.6 | 3,829.6 | 3,626.1 | 3,728.3 | $1.78B | -1.46% |
| 2024-05-23 | 3,737.7 | 3,949.3 | 3,498 | 3,783.6 | $4.28B | +1.23% |
| 2024-05-22 | 3,789.6 | 3,813.7 | 3,653.2 | 3,737.7 | $2.15B | -1.37% |
| 2024-05-21 | 3,661.8 | 3,841.5 | 3,624.3 | 3,789.6 | $3.56B | +3.49% |
| 2024-05-20 | 3,071.2 | 3,694 | 3,047.7 | 3,661.8 | $2.85B | +19.23% |
| 2024-05-19 | 3,122.9 | 3,136.6 | 3,053.4 | 3,071.2 | $513.79M | -1.66% |
| 2024-05-18 | 3,092 | 3,147 | 3,083.6 | 3,122.9 | $622.73M | +1.00% |
| 2024-05-17 | 2,944.7 | 3,120 | 2,933.1 | 3,092 | $1.09B | +5.00% |
| 2024-05-16 | 3,032.6 | 3,041.2 | 2,922.8 | 2,944.7 | $876.71M | -2.90% |
| 2024-05-15 | 2,881.9 | 3,041.4 | 2,863.8 | 3,032.6 | $1.04B | +5.23% |
| 2024-05-14 | 2,951 | 2,960.6 | 2,862 | 2,881.9 | $783.47M | -2.34% |
| 2024-05-13 | 2,929.3 | 2,996.4 | 2,864.8 | 2,951 | $1.08B | +0.74% |
| 2024-05-12 | 2,912.4 | 2,955.2 | 2,901.2 | 2,929.3 | $315.21M | +0.58% |
| 2024-05-11 | 2,910 | 2,945.7 | 2,886.5 | 2,912.4 | $402.99M | +0.08% |
| 2024-05-10 | 3,036.2 | 3,053.9 | 2,878 | 2,910 | $972.26M | -4.16% |
| 2024-05-09 | 2,974.2 | 3,059 | 2,950.8 | 3,036.2 | $715.09M | +2.09% |
| 2024-05-08 | 3,005.7 | 3,038.2 | 2,936.5 | 2,974.2 | $800.46M | -1.05% |
| 2024-05-07 | 3,062.6 | 3,129.8 | 2,998 | 3,005.7 | $917.25M | -1.86% |
| 2024-05-06 | 3,136.4 | 3,221.4 | 3,046.3 | 3,062.6 | $1.11B | -2.35% |
| 2024-05-05 | 3,117.2 | 3,171.9 | 3,073 | 3,136.4 | $684.14M | +0.62% |
| 2024-05-04 | 3,102.6 | 3,168 | 3,092.8 | 3,117.2 | $613.30M | +0.47% |
| 2024-05-03 | 2,986.2 | 3,127 | 2,958.3 | 3,102.6 | $1.08B | +3.90% |
| 2024-05-02 | 2,972.5 | 3,016.7 | 2,893.3 | 2,986.2 | $1.08B | +0.46% |
| 2024-05-01 | 3,014 | 3,023.2 | 2,817 | 2,972.5 | $1.83B | -1.38% |
| 2024-04-30 | 3,216.7 | 3,250.9 | 2,921 | 3,014.1 | $1.71B | -6.30% |
| 2024-04-29 | 3,263.4 | 3,286.9 | 3,115.1 | 3,216.7 | $1.35B | -1.43% |
| 2024-04-28 | 3,255.6 | 3,357.4 | 3,250.4 | 3,263.4 | $1.01B | +0.24% |
| 2024-04-27 | 3,131.3 | 3,285 | 3,066.7 | 3,255.6 | $1.03B | +3.97% |
| 2024-04-26 | 3,155.8 | 3,167.7 | 3,102 | 3,131.3 | $792.26M | -0.78% |
| 2024-04-25 | 3,140.8 | 3,191.6 | 3,072.2 | 3,155.8 | $1.10B | +0.48% |
| 2024-04-24 | 3,219.5 | 3,293.6 | 3,104.9 | 3,140.8 | $1.26B | -2.44% |
| 2024-04-23 | 3,200.2 | 3,263.6 | 3,152 | 3,219.5 | $813.80M | +0.60% |
| 2024-04-22 | 3,147.7 | 3,235 | 3,129.2 | 3,200.2 | $928.96M | +1.67% |
| 2024-04-21 | 3,155.8 | 3,197.2 | 3,116.5 | 3,147.7 | $694.99M | -0.26% |
| 2024-04-20 | 3,056.4 | 3,171.9 | 3,018.8 | 3,155.8 | $749.73M | +3.25% |
| 2024-04-19 | 3,064.4 | 3,128.9 | 2,865.2 | 3,056.5 | $1.84B | -0.26% |
| 2024-04-18 | 2,985.4 | 3,094.4 | 2,951 | 3,064.4 | $1.18B | +2.65% |
| 2024-04-17 | 3,084.2 | 3,123.8 | 2,914.5 | 2,985.4 | $1.48B | -3.20% |
| 2024-04-16 | 3,102 | 3,128 | 2,986 | 3,084.2 | $1.61B | -0.57% |
| 2024-04-15 | 3,155.1 | 3,277.8 | 3,023.2 | 3,102 | $1.91B | -1.68% |
| 2024-04-14 | 3,007 | 3,174.2 | 2,906.7 | 3,155.1 | $2.24B | +4.93% |
| 2024-04-13 | 3,237.4 | 3,301.9 | 2,852 | 3,007 | $3.07B | -7.12% |
| 2024-04-12 | 3,502.5 | 3,552.4 | 3,100 | 3,237.4 | $2.33B | -7.57% |
| 2024-04-11 | 3,545.6 | 3,618.3 | 3,474.5 | 3,502.5 | $1.20B | -1.22% |
| 2024-04-10 | 3,506.4 | 3,562.9 | 3,411.8 | 3,545.6 | $1.36B | +1.12% |
| 2024-04-09 | 3,694.6 | 3,727.3 | 3,450.5 | 3,506.4 | $1.64B | -5.09% |
| 2024-04-08 | 3,454.2 | 3,730.7 | 3,406.4 | 3,694.6 | $1.79B | +6.96% |
| 2024-04-07 | 3,351.6 | 3,459.9 | 3,344.1 | 3,454.2 | $715.17M | +3.06% |
| 2024-04-06 | 3,317.8 | 3,398.4 | 3,306.7 | 3,351.6 | $612.68M | +1.02% |
| 2024-04-05 | 3,327.4 | 3,350 | 3,210 | 3,317.8 | $1.13B | -0.29% |
| 2024-04-04 | 3,310.8 | 3,443.9 | 3,250.9 | 3,327.4 | $1.19B | +0.50% |
| 2024-04-03 | 3,279 | 3,367.4 | 3,202.8 | 3,310.8 | $1.36B | +0.97% |
| 2024-04-02 | 3,503.8 | 3,505.6 | 3,212 | 3,279 | $2.07B | -6.42% |
| 2024-04-01 | 3,645.3 | 3,645.9 | 3,413.7 | 3,503.8 | $1.44B | -3.88% |
| 2024-03-31 | 3,505.7 | 3,655.3 | 3,505.1 | 3,645.3 | $878.14M | +3.98% |
| 2024-03-30 | 3,509.7 | 3,565.8 | 3,485 | 3,505.6 | $759.63M | -0.12% |
| 2024-03-29 | 3,560.5 | 3,584.4 | 3,445.9 | 3,509.7 | $1.14B | -1.43% |
| 2024-03-28 | 3,501.2 | 3,611.8 | 3,465 | 3,560.5 | $1.44B | +1.69% |
| 2024-03-27 | 3,587.3 | 3,665.8 | 3,460 | 3,501.2 | $1.58B | -2.40% |
| 2024-03-26 | 3,590.4 | 3,678.9 | 3,542.6 | 3,587.3 | $1.80B | -0.09% |
| 2024-03-25 | 3,455 | 3,666 | 3,420.1 | 3,590.4 | $1.95B | +3.92% |
| 2024-03-24 | 3,329.5 | 3,471.2 | 3,298.8 | 3,455 | $879.03M | +3.77% |
| 2024-03-23 | 3,336.3 | 3,435.5 | 3,270.1 | 3,329.5 | $1.09B | -0.20% |
| 2024-03-22 | 3,492.8 | 3,542.5 | 3,250 | 3,336.3 | $1.89B | -4.48% |
| 2024-03-21 | 3,516.5 | 3,587.3 | 3,412 | 3,492.8 | $2.11B | -0.67% |
| 2024-03-20 | 3,158.7 | 3,535.2 | 3,056.6 | 3,516.5 | $3.96B | +11.33% |
| 2024-03-19 | 3,520.5 | 3,548.1 | 3,150.9 | 3,158.6 | $3.47B | -10.28% |
| 2024-03-18 | 3,644.7 | 3,645 | 3,454.1 | 3,520.5 | $2.03B | -3.41% |
| 2024-03-17 | 3,523.1 | 3,678.7 | 3,412 | 3,644.7 | $1.84B | +3.45% |
| 2024-03-16 | 3,742.2 | 3,781.1 | 3,468.8 | 3,523.1 | $2.00B | -5.85% |
| 2024-03-15 | 3,881.7 | 3,934 | 3,570 | 3,742.2 | $3.51B | -3.59% |
| 2024-03-14 | 4,004.8 | 4,011 | 3,723 | 3,881.7 | $2.52B | -3.07% |
| 2024-03-13 | 3,980 | 4,083 | 3,932.2 | 4,004.8 | $1.93B | +0.62% |
| 2024-03-12 | 4,064.8 | 4,093.9 | 3,829 | 3,980 | $2.52B | -2.09% |
| 2024-03-11 | 3,878.5 | 4,086.2 | 3,722.9 | 4,064.8 | $2.87B | +4.80% |
| 2024-03-10 | 3,905.2 | 3,964.7 | 3,791.3 | 3,878.5 | $1.39B | -0.68% |
| 2024-03-09 | 3,883.4 | 3,942 | 3,870 | 3,905.2 | $995.82M | +0.56% |
| 2024-03-08 | 3,868.8 | 3,993.8 | 3,820 | 3,883.4 | $2.53B | +0.38% |
| 2024-03-07 | 3,818.6 | 3,933.8 | 3,735 | 3,868.8 | $2.07B | +1.31% |
| 2024-03-06 | 3,553.7 | 3,900 | 3,499.4 | 3,818.6 | $3.65B | +7.46% |
| 2024-03-05 | 3,627.8 | 3,822 | 3,200 | 3,553.7 | $5.04B | -2.04% |
| 2024-03-04 | 3,487.8 | 3,640.9 | 3,423.8 | 3,627.8 | $2.53B | +4.01% |
| 2024-03-03 | 3,421.4 | 3,491.8 | 3,360 | 3,487.8 | $1.17B | +1.94% |
| 2024-03-02 | 3,433.4 | 3,460 | 3,390 | 3,421.4 | $971.76M | -0.35% |
| 2024-03-01 | 3,340.1 | 3,450 | 3,338.5 | 3,433.4 | $1.41B | +2.79% |
| 2024-02-29 | 3,383.1 | 3,522.8 | 3,300 | 3,340.1 | $2.61B | -1.27% |
| 2024-02-28 | 3,242.3 | 3,488 | 3,176.2 | 3,383.1 | $3.15B | +4.34% |
| 2024-02-27 | 3,175.9 | 3,288.1 | 3,160 | 3,242.4 | $2.03B | +2.09% |
| 2024-02-26 | 3,112.6 | 3,196 | 3,036.6 | 3,175.9 | $1.70B | +2.04% |
| 2024-02-25 | 2,992.6 | 3,122 | 2,983.6 | 3,112.6 | $1.26B | +4.01% |
| 2024-02-24 | 2,922.2 | 3,007.5 | 2,906.4 | 2,992.6 | $721.99M | +2.41% |
| 2024-02-23 | 2,971.4 | 2,993.8 | 2,906.1 | 2,922.2 | $1.26B | -1.65% |
| 2024-02-22 | 2,967.9 | 3,036 | 2,906.5 | 2,971.4 | $1.68B | +0.12% |
| 2024-02-21 | 3,014.8 | 3,017.2 | 2,868 | 2,967.9 | $1.75B | -1.56% |
| 2024-02-20 | 2,944.8 | 3,033.1 | 2,874.6 | 3,014.8 | $1.87B | +2.38% |
| 2024-02-19 | 2,881.2 | 2,984.5 | 2,856.9 | 2,944.8 | $1.30B | +2.21% |
| 2024-02-18 | 2,785.9 | 2,895 | 2,764.2 | 2,881.2 | $1.04B | +3.42% |
| 2024-02-17 | 2,801.8 | 2,804.2 | 2,719 | 2,785.9 | $673.71M | -0.57% |
| 2024-02-16 | 2,822.6 | 2,857.4 | 2,740 | 2,801.8 | $1.06B | -0.74% |
| 2024-02-15 | 2,774.8 | 2,867.7 | 2,759.2 | 2,822.6 | $1.35B | +1.72% |
| 2024-02-14 | 2,640 | 2,786 | 2,618.4 | 2,774.8 | $1.26B | +5.11% |
| 2024-02-13 | 2,660 | 2,686.1 | 2,590 | 2,640 | $1.33B | -0.75% |
| 2024-02-12 | 2,507.2 | 2,665.6 | 2,472 | 2,660 | $1.15B | +6.09% |
| 2024-02-11 | 2,500.2 | 2,539.6 | 2,493.4 | 2,507.2 | $553.43M | +0.28% |
| 2024-02-10 | 2,486.6 | 2,516.4 | 2,471.6 | 2,500.2 | $461.97M | +0.55% |
| 2024-02-09 | 2,419.6 | 2,525 | 2,419.2 | 2,486.6 | $1.22B | +2.77% |
| 2024-02-08 | 2,425.1 | 2,463.2 | 2,411 | 2,419.6 | $821.96M | -0.23% |
| 2024-02-07 | 2,372.6 | 2,444.4 | 2,354 | 2,425.1 | $820.48M | +2.21% |
| 2024-02-06 | 2,301.8 | 2,392.4 | 2,299 | 2,372.6 | $864.11M | +3.08% |
| 2024-02-05 | 2,289.8 | 2,338.4 | 2,269.1 | 2,301.8 | $545.58M | +0.53% |
| 2024-02-04 | 2,296.5 | 2,311 | 2,266 | 2,289.8 | $393.04M | -0.29% |
| 2024-02-03 | 2,309.1 | 2,330 | 2,292.8 | 2,296.5 | $307.87M | -0.54% |
| 2024-02-02 | 2,304.3 | 2,324.7 | 2,281.9 | 2,309.1 | $549.30M | +0.21% |
| 2024-02-01 | 2,283.2 | 2,311.7 | 2,240 | 2,304.3 | $708.87M | +0.93% |
| 2024-01-31 | 2,343 | 2,351.6 | 2,263.6 | 2,283.1 | $920.13M | -2.56% |
| 2024-01-30 | 2,317.6 | 2,392 | 2,297 | 2,343 | $871.15M | +1.10% |
| 2024-01-29 | 2,256.9 | 2,322.3 | 2,233.8 | 2,317.6 | $696.37M | +2.69% |
| 2024-01-28 | 2,267.9 | 2,308.2 | 2,239.9 | 2,256.9 | $476.53M | -0.49% |
| 2024-01-27 | 2,267.7 | 2,282.9 | 2,251.4 | 2,267.9 | $329.10M | +0.01% |
| 2024-01-26 | 2,218.6 | 2,282.4 | 2,195.8 | 2,267.7 | $815.75M | +2.21% |
| 2024-01-25 | 2,235 | 2,242.9 | 2,171.3 | 2,218.6 | $731.02M | -0.73% |
| 2024-01-24 | 2,242.6 | 2,264.6 | 2,196.1 | 2,235 | $802.48M | -0.34% |
| 2024-01-23 | 2,314.2 | 2,352.2 | 2,168.1 | 2,242.6 | $1.57B | -3.09% |
| 2024-01-22 | 2,457.1 | 2,466.1 | 2,303.6 | 2,314.2 | $1.25B | -5.81% |
| 2024-01-21 | 2,472 | 2,482.2 | 2,452.1 | 2,457.1 | $303.02M | -0.61% |
| 2024-01-20 | 2,492 | 2,492 | 2,454.2 | 2,472 | $337.79M | -0.80% |
| 2024-01-19 | 2,470.8 | 2,504.2 | 2,415.2 | 2,492 | $1.05B | +0.86% |
| 2024-01-18 | 2,530.2 | 2,550 | 2,428.6 | 2,470.8 | $1.13B | -2.35% |
| 2024-01-17 | 2,587.4 | 2,593 | 2,506.8 | 2,530.2 | $933.81M | -2.21% |
| 2024-01-16 | 2,511.8 | 2,614.4 | 2,500.1 | 2,587.4 | $972.06M | +3.01% |
| 2024-01-15 | 2,472.9 | 2,553.8 | 2,470.9 | 2,511.8 | $793.87M | +1.57% |
| 2024-01-14 | 2,578.2 | 2,578.7 | 2,470 | 2,472.9 | $774.96M | -4.09% |
| 2024-01-13 | 2,522.6 | 2,590 | 2,497.5 | 2,578.2 | $1.08B | +2.21% |
| 2024-01-12 | 2,618 | 2,717.3 | 2,458 | 2,522.5 | $2.32B | -3.65% |
| 2024-01-11 | 2,584.4 | 2,689.4 | 2,566 | 2,618 | $2.19B | +1.30% |
| 2024-01-10 | 2,344.3 | 2,643.1 | 2,339.6 | 2,584.4 | $2.54B | +10.24% |
| 2024-01-09 | 2,330.4 | 2,371.7 | 2,226.8 | 2,344.3 | $1.27B | +0.59% |
| 2024-01-08 | 2,221.4 | 2,358.2 | 2,166.4 | 2,330.4 | $1.22B | +4.91% |
| 2024-01-07 | 2,240.8 | 2,258 | 2,203.5 | 2,221.4 | $463.53M | -0.86% |
| 2024-01-06 | 2,268.8 | 2,270 | 2,216.4 | 2,240.8 | $434.87M | -1.23% |
| 2024-01-05 | 2,267.1 | 2,277.2 | 2,206.2 | 2,268.8 | $910.37M | +0.07% |
| 2024-01-04 | 2,209.7 | 2,294.7 | 2,201.9 | 2,267.1 | $1.01B | +2.60% |
| 2024-01-03 | 2,355.3 | 2,385.4 | 2,100 | 2,209.7 | $1.80B | -6.18% |
| 2024-01-02 | 2,352.1 | 2,431.3 | 2,341 | 2,355.3 | $1.09B | +0.14% |
| 2024-01-01 | 2,281.9 | 2,352.4 | 2,265.2 | 2,352 | $500.45M | +3.08% |
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.