Ethereumの価格履歴
$2,700.65
-0.19% 24時間
2017/08/17以降のEthereum（ETH）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$2,700.65です。
史上最高値
$4,956.78
2025/08/24
史上最安値
$81.79
2018/12/15
初回記録からのリターン
+794.25%
2017/08/17
最も良かった月
+78.23%
2021年1月
最も悪かった月
-53.85%
2018年3月
読み込み中…
Ethereumの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $2,971.65 | $3,402.89 | $1,505.68 | $2,700.90 | -9.11% |
| 2025 | $3,337.78 | $4,956.78 | $1,385.05 | $2,971.64 | -10.97% |
| 2024 | $2,281.87 | $4,107.80 | $2,100.00 | $3,337.78 | +46.27% |
| 2023 | $1,196.13 | $2,445.80 | $1,190.57 | $2,281.87 | +90.77% |
| 2022 | $3,676.22 | $3,900.73 | $881.56 | $1,196.13 | -67.46% |
| 2021 | $736.42 | $4,868.00 | $714.29 | $3,676.23 | +399.20% |
| 2020 | $129.16 | $758.74 | $86.00 | $736.42 | +470.16% |
| 2019 | $131.45 | $366.80 | $100.91 | $129.16 | -1.74% |
| 2018 | $733.01 | $1,440.00 | $81.79 | $131.45 | -82.09% |
| 2017 | $301.13 | $864.90 | $144.21 | $733.98 | +143.74% |
Ethereumの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $2,686.01 | $2,777.33 | $2,650.88 | $2,700.90 | +0.55% |
| 2026年9月 | $2,467.64 | $2,807.34 | $2,356.41 | $2,686.01 | +8.85% |
| 2026年8月 | $1,862.60 | $2,566.53 | $1,822.06 | $2,467.65 | +32.48% |
| 2026年7月 | $1,572.00 | $1,981.24 | $1,552.92 | $1,862.60 | +18.49% |
| 2026年6月 | $2,007.02 | $2,021.50 | $1,505.68 | $1,572.01 | -21.67% |
| 2026年5月 | $2,257.51 | $2,423.74 | $1,967.00 | $2,007.01 | -11.10% |
| 2026年4月 | $2,105.43 | $2,464.91 | $2,017.04 | $2,257.51 | +7.22% |
| 2026年3月 | $1,964.51 | $2,386.02 | $1,907.41 | $2,105.43 | +7.17% |
| 2026年2月 | $2,451.96 | $2,475.98 | $1,747.80 | $1,964.51 | -19.88% |
| 2026年1月 | $2,971.65 | $3,402.89 | $2,250.00 | $2,451.95 | -17.49% |
| 2025年12月 | $2,991.25 | $3,447.44 | $2,716.04 | $2,971.64 | -0.66% |
| 2025年11月 | $3,848.00 | $3,918.23 | $2,623.57 | $2,991.26 | -22.26% |
| 2025年10月 | $4,145.15 | $4,755.00 | $3,435.00 | $3,847.99 | -7.17% |
| 2025年9月 | $4,391.83 | $4,769.36 | $3,815.00 | $4,145.15 | -5.62% |
| 2025年8月 | $3,698.39 | $4,956.78 | $3,354.28 | $4,391.83 | +18.75% |
| 2025年7月 | $2,485.47 | $3,941.00 | $2,373.00 | $3,698.39 | +48.80% |
| 2025年6月 | $2,528.06 | $2,879.22 | $2,111.89 | $2,485.47 | -1.68% |
| 2025年5月 | $1,793.62 | $2,788.00 | $1,752.00 | $2,528.06 | +40.95% |
| 2025年4月 | $1,822.43 | $1,957.00 | $1,385.05 | $1,793.61 | -1.58% |
| 2025年3月 | $2,237.59 | $2,550.58 | $1,754.28 | $1,822.43 | -18.55% |
| 2025年2月 | $3,300.99 | $3,331.98 | $2,076.26 | $2,237.59 | -32.21% |
| 2025年1月 | $3,337.78 | $3,744.83 | $2,920.00 | $3,300.99 | -1.10% |
| 2024年12月 | $3,703.59 | $4,107.80 | $3,101.90 | $3,337.78 | -9.88% |
| 2024年11月 | $2,518.61 | $3,738.98 | $2,357.59 | $3,703.60 | +47.05% |
| 2024年10月 | $2,602.24 | $2,769.48 | $2,310.00 | $2,518.61 | -3.21% |
| 2024年9月 | $2,513.00 | $2,728.60 | $2,150.55 | $2,602.23 | +3.55% |
| 2024年8月 | $3,232.74 | $3,242.57 | $2,111.00 | $2,513.01 | -22.26% |
| 2024年7月 | $3,438.16 | $3,562.82 | $2,810.00 | $3,232.74 | -5.97% |
| 2024年6月 | $3,762.29 | $3,887.47 | $3,240.00 | $3,438.16 | -8.62% |
| 2024年5月 | $3,014.04 | $3,977.00 | $2,817.00 | $3,762.29 | +24.83% |
| 2024年4月 | $3,645.29 | $3,730.71 | $2,852.00 | $3,014.05 | -17.32% |
| 2024年3月 | $3,340.10 | $4,093.92 | $3,056.56 | $3,645.29 | +9.14% |
| 2024年2月 | $2,283.15 | $3,522.81 | $2,240.00 | $3,340.09 | +46.29% |
| 2024年1月 | $2,281.87 | $2,717.32 | $2,100.00 | $2,283.14 | +0.06% |
| 2023年12月 | $2,051.95 | $2,445.80 | $2,045.04 | $2,281.87 | +11.20% |
| 2023年11月 | $1,814.67 | $2,136.99 | $1,777.11 | $2,051.96 | +13.08% |
Ethereumの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $2,709.99 | $2,725.13 | $2,689.26 | $2,700.90 | -0.34% |
| 2026/10/05 | $2,726.93 | $2,738.00 | $2,679.63 | $2,709.98 | -0.62% |
| 2026/10/04 | $2,687.24 | $2,739.50 | $2,686.54 | $2,726.94 | +1.48% |
| 2026/10/03 | $2,668.59 | $2,690.00 | $2,665.67 | $2,687.23 | +0.70% |
| 2026/10/02 | $2,706.43 | $2,777.33 | $2,650.88 | $2,668.59 | -1.40% |
| 2026/10/01 | $2,686.01 | $2,722.00 | $2,673.13 | $2,706.42 | +0.76% |
| 2026/09/30 | $2,677.98 | $2,738.51 | $2,656.92 | $2,686.01 | +0.30% |
| 2026/09/29 | $2,688.71 | $2,748.60 | $2,652.20 | $2,677.98 | -0.40% |
| 2026/09/28 | $2,688.65 | $2,721.42 | $2,635.69 | $2,688.71 | 0.00% |
| 2026/09/27 | $2,696.33 | $2,724.12 | $2,669.78 | $2,688.65 | -0.28% |
| 2026/09/26 | $2,691.62 | $2,697.79 | $2,664.79 | $2,696.33 | +0.18% |
| 2026/09/25 | $2,688.06 | $2,743.00 | $2,667.33 | $2,691.61 | +0.13% |
| 2026/09/24 | $2,684.70 | $2,706.00 | $2,600.15 | $2,688.05 | +0.12% |
| 2026/09/23 | $2,753.63 | $2,789.00 | $2,635.39 | $2,684.71 | -2.50% |
| 2026/09/22 | $2,776.20 | $2,777.55 | $2,715.91 | $2,753.63 | -0.81% |
| 2026/09/21 | $2,645.21 | $2,807.34 | $2,643.71 | $2,776.19 | +4.95% |
| 2026/09/20 | $2,632.70 | $2,649.89 | $2,564.33 | $2,645.21 | +0.48% |
| 2026/09/19 | $2,612.14 | $2,668.00 | $2,602.94 | $2,632.69 | +0.79% |
| 2026/09/18 | $2,447.28 | $2,646.00 | $2,436.89 | $2,612.14 | +6.74% |
| 2026/09/17 | $2,418.26 | $2,483.74 | $2,413.56 | $2,447.28 | +1.20% |
| 2026/09/16 | $2,398.26 | $2,430.64 | $2,369.11 | $2,418.26 | +0.83% |
| 2026/09/15 | $2,515.72 | $2,520.00 | $2,358.88 | $2,398.26 | -4.67% |
| 2026/09/14 | $2,477.10 | $2,615.00 | $2,464.71 | $2,515.75 | +1.56% |
| 2026/09/13 | $2,525.92 | $2,527.56 | $2,462.02 | $2,477.10 | -1.93% |
| 2026/09/12 | $2,516.44 | $2,546.01 | $2,508.64 | $2,525.93 | +0.38% |
| 2026/09/11 | $2,438.27 | $2,665.99 | $2,433.77 | $2,516.43 | +3.21% |
| 2026/09/10 | $2,468.14 | $2,484.76 | $2,405.85 | $2,438.27 | -1.21% |
| 2026/09/09 | $2,485.07 | $2,523.30 | $2,442.44 | $2,468.13 | -0.68% |
| 2026/09/08 | $2,490.16 | $2,507.99 | $2,441.68 | $2,485.06 | -0.20% |
| 2026/09/07 | $2,514.48 | $2,536.64 | $2,466.00 | $2,490.16 | -0.97% |
Ethereumは2025/08/24に史上最高値$4,956.78を記録し、当データセットの最安値は$81.79です。すべての値は主要取引所の日次終値に基づく米ドル建てです。