ETHW
순위 662
Layer 1 blockchain
EthereumPoW
$0.2609
-0.75% 24H
-6.30% 7D
시가총액
시가총액
$28.12M
0.00% 시장 대비
완전 희석
완전 희석
$28.12M
+0.00% 시가총액 초과
거래량, 24h
거래량, 24h
$1.33M
4.71% 시가총액 대비
유통
유통
107.82M ETHW
고정 최대치 없음
역대 최고가 대비
역대 최고가 대비
-99.55%
최고가 02 Sep 2022
변동성, 30d
변동성, 30d
56.1%
일간 변동에서 연율화
가장 최근 400개 일별 관측치가 아래에 나열되어 있습니다. 다운로드에는 보유한 모든 관측치가 포함됩니다. 1481 저장된 일별 관측값
| 날짜 | 가격 | 시가총액 | 거래량 |
|---|---|---|---|
| 2026-08-27 | $0.2768 | — | — |
| 2026-08-26 | $0.2772 | — | — |
| 2026-08-25 | $0.2688 | — | — |
| 2026-08-24 | $0.2754 | — | — |
| 2026-08-23 | $0.2769 | — | — |
| 2026-08-22 | $0.2764 | — | — |
| 2026-08-21 | $0.2850 | — | — |
| 2026-08-20 | $0.2675 | — | — |
| 2026-08-19 | $0.2602 | — | — |
| 2026-08-18 | $0.2407 | — | — |
| 2026-08-17 | $0.2407 | — | — |
| 2026-08-16 | $0.2405 | — | — |
| 2026-08-15 | $0.2343 | — | — |
| 2026-08-14 | $0.2334 | — | — |
| 2026-08-13 | $0.2342 | — | — |
| 2026-08-12 | $0.2320 | — | — |
| 2026-08-11 | $0.2333 | — | — |
| 2026-08-10 | $0.2333 | — | — |
| 2026-08-09 | $0.2461 | — | — |
| 2026-08-08 | $0.2445 | — | — |
| 2026-08-07 | $0.2433 | — | — |
| 2026-08-06 | $0.2456 | — | — |
| 2026-08-05 | $0.2339 | — | — |
| 2026-08-04 | $0.2374 | — | — |
| 2026-08-03 | $0.2374 | — | — |
| 2026-08-02 | $0.2377 | — | — |
| 2026-08-01 | $0.2359 | — | — |
| 2026-07-31 | $0.2290 | — | — |
| 2026-07-30 | $0.2333 | — | — |
| 2026-07-29 | $0.2202 | — | — |
| 2026-07-28 | $0.2294 | — | — |
| 2026-07-27 | $0.2294 | — | — |
| 2026-07-26 | $0.2434 | — | — |
| 2026-07-25 | $0.2331 | — | — |
| 2026-07-24 | $0.2343 | — | — |
| 2026-07-23 | $0.2360 | — | — |
| 2026-07-22 | $0.2402 | — | — |
| 2026-07-21 | $0.2424 | — | — |
| 2026-07-20 | $0.2424 | — | — |
| 2026-07-19 | $0.2385 | — | — |
| 2026-07-18 | $0.2410 | — | — |
| 2026-07-17 | $0.2453 | — | — |
| 2026-07-16 | $0.2484 | — | — |
| 2026-07-15 | $0.2581 | — | — |
| 2026-07-14 | $0.2506 | — | — |
| 2026-07-13 | $0.2506 | — | — |
| 2026-07-12 | $0.2462 | — | — |
| 2026-07-11 | $0.2511 | — | — |
| 2026-07-10 | $0.2537 | — | — |
| 2026-07-09 | $0.2494 | — | — |
| 2026-07-08 | $0.2481 | — | — |
| 2026-07-07 | $0.2526 | — | — |
| 2026-07-06 | $0.2526 | — | — |
| 2026-07-05 | $0.2606 | — | — |
| 2026-07-04 | $0.2674 | — | — |
| 2026-07-03 | $0.2573 | — | — |
| 2026-07-02 | $0.2497 | — | — |
| 2026-07-01 | $0.2311 | — | — |
| 2026-06-30 | $0.2195 | — | — |
| 2026-06-29 | $0.2195 | — | — |
| 2026-06-28 | $0.2241 | — | — |
| 2026-06-27 | $0.2245 | — | — |
| 2026-06-26 | $0.2319 | — | — |
| 2026-06-25 | $0.2351 | — | — |
| 2026-06-24 | $0.2252 | — | — |
| 2026-06-23 | $0.2258 | — | — |
| 2026-06-22 | $0.2258 | — | — |
| 2026-06-21 | $0.2319 | — | — |
| 2026-06-20 | $0.2419 | — | — |
| 2026-06-19 | $0.2389 | — | — |
| 2026-06-18 | $0.2320 | — | — |
| 2026-06-17 | $0.2424 | — | — |
| 2026-06-16 | $0.2430 | — | — |
| 2026-06-15 | $0.2430 | — | — |
| 2026-06-14 | $0.2435 | — | — |
| 2026-06-13 | $0.2409 | — | — |
| 2026-06-12 | $0.2329 | — | — |
| 2026-06-11 | $0.2298 | — | — |
| 2026-06-10 | $0.2182 | — | — |
| 2026-06-09 | $0.2237 | — | — |
| 2026-06-08 | $0.2237 | — | — |
| 2026-06-07 | $0.2280 | — | — |
| 2026-06-06 | $0.2197 | — | — |
| 2026-06-05 | $0.2252 | — | — |
| 2026-06-04 | $0.2474 | — | — |
| 2026-06-03 | $0.2824 | — | — |
| 2026-06-02 | $0.2646 | — | — |
| 2026-06-01 | $0.2646 | — | — |
| 2026-05-31 | $0.2799 | — | — |
| 2026-05-30 | $0.2806 | — | — |
| 2026-05-29 | $0.2745 | — | — |
| 2026-05-28 | $0.2640 | — | — |
| 2026-05-27 | $0.2740 | — | — |
| 2026-05-26 | $0.2678 | — | — |
| 2026-05-25 | $0.2678 | — | — |
| 2026-05-24 | $0.2677 | — | — |
| 2026-05-23 | $0.2768 | — | — |
| 2026-05-22 | $0.2702 | — | — |
| 2026-05-21 | $0.2818 | — | — |
| 2026-05-20 | $0.2774 | — | — |
| 2026-05-19 | $0.2684 | — | — |
| 2026-05-18 | $0.2684 | — | — |
| 2026-05-17 | $0.2701 | — | — |
| 2026-05-16 | $0.2811 | — | — |
| 2026-05-15 | $0.2923 | — | — |
| 2026-05-14 | $0.3095 | — | — |
| 2026-05-13 | $0.3050 | — | — |
| 2026-05-12 | $0.3198 | — | — |
| 2026-05-11 | $0.3198 | — | — |
| 2026-05-10 | $0.3378 | — | — |
| 2026-05-09 | $0.3233 | — | — |
| 2026-05-08 | $0.3262 | — | — |
| 2026-05-07 | $0.3186 | — | — |
| 2026-05-06 | $0.3186 | — | — |
| 2026-05-05 | $0.3187 | — | — |
| 2026-05-04 | $0.3187 | — | — |
| 2026-05-03 | $0.3066 | — | — |
| 2026-05-02 | $0.3127 | — | — |
| 2026-05-01 | $0.3071 | — | — |
| 2026-04-30 | $0.3071 | — | — |
| 2026-04-29 | $0.3177 | — | — |
| 2026-04-28 | $0.3222 | — | — |
| 2026-04-27 | $0.3222 | — | — |
| 2026-04-26 | $0.3186 | — | — |
| 2026-04-25 | $0.2974 | — | — |
| 2026-04-24 | $0.2989 | — | — |
| 2026-04-23 | $0.2989 | — | — |
| 2026-04-22 | $0.2942 | — | — |
| 2026-04-21 | $0.2961 | — | — |
| 2026-04-20 | $0.2961 | — | — |
| 2026-04-19 | $0.2779 | — | — |
| 2026-04-18 | $0.2993 | — | — |
| 2026-04-17 | $0.3890 | — | — |
| 2026-04-16 | $0.2848 | — | — |
| 2026-04-15 | $0.2763 | — | — |
| 2026-04-14 | $0.2570 | — | — |
| 2026-04-13 | $0.2570 | — | — |
| 2026-04-12 | $0.2465 | — | — |
| 2026-04-11 | $0.2611 | — | — |
| 2026-04-10 | $0.2643 | — | — |
| 2026-04-09 | $0.2646 | — | — |
| 2026-04-08 | $0.2647 | — | — |
| 2026-04-07 | $0.2712 | — | — |
| 2026-04-06 | $0.2712 | — | — |
| 2026-04-05 | $0.2670 | — | — |
| 2026-04-04 | $0.2678 | — | — |
| 2026-04-03 | $0.2489 | — | — |
| 2026-04-02 | $0.2475 | — | — |
| 2026-04-01 | $0.2510 | — | — |
| 2026-03-31 | $0.2494 | — | — |
| 2026-03-30 | $0.2494 | — | — |
| 2026-03-29 | $0.2479 | — | — |
| 2026-03-28 | $0.2530 | — | — |
| 2026-03-27 | $0.2607 | — | — |
| 2026-03-26 | $0.2688 | — | — |
| 2026-03-25 | $0.2815 | — | — |
| 2026-03-24 | $0.2862 | — | — |
| 2026-03-23 | $0.2862 | — | — |
| 2026-03-22 | $0.2708 | — | — |
| 2026-03-21 | $0.2693 | — | — |
| 2026-03-20 | $0.2698 | — | — |
| 2026-03-19 | $0.2736 | — | — |
| 2026-03-18 | $0.2842 | — | — |
| 2026-03-17 | $0.3082 | — | — |
| 2026-03-16 | $0.3082 | — | — |
| 2026-03-15 | $0.3061 | — | — |
| 2026-03-14 | $0.2923 | — | — |
| 2026-03-13 | $0.2981 | — | — |
| 2026-03-12 | $0.2907 | — | — |
| 2026-03-11 | $0.2914 | — | — |
| 2026-03-10 | $0.2936 | — | — |
| 2026-03-09 | $0.2936 | — | — |
| 2026-03-08 | $0.3001 | — | — |
| 2026-03-07 | $0.2974 | — | — |
| 2026-03-06 | $0.3052 | — | — |
| 2026-03-05 | $0.3152 | — | — |
| 2026-03-04 | $0.3219 | — | — |
| 2026-03-03 | $0.3196 | — | — |
| 2026-03-02 | $0.3196 | — | — |
| 2026-03-01 | $0.3024 | — | — |
| 2026-02-28 | $0.3120 | — | — |
| 2026-02-27 | $0.3059 | — | — |
| 2026-02-26 | $0.3136 | — | — |
| 2026-02-25 | $0.3273 | — | — |
| 2026-02-24 | $0.2961 | — | — |
| 2026-02-23 | $0.2961 | — | — |
| 2026-02-22 | $0.3281 | — | — |
| 2026-02-21 | $0.3335 | — | — |
| 2026-02-20 | $0.3251 | — | — |
| 2026-02-19 | $0.3170 | — | — |
| 2026-02-18 | $0.3203 | — | — |
| 2026-02-17 | $0.3397 | — | — |
| 2026-02-16 | $0.3482 | — | — |
| 2026-02-15 | $0.3432 | — | — |
| 2026-02-14 | $0.3554 | — | — |
| 2026-02-13 | $0.3409 | — | — |
| 2026-02-12 | $0.3253 | — | — |
| 2026-02-11 | $0.3207 | — | — |
| 2026-02-10 | $0.3314 | — | — |
| 2026-02-09 | $0.3413 | — | — |
| 2026-02-08 | $0.3408 | — | — |
| 2026-02-07 | $0.3507 | — | — |
| 2026-02-06 | $0.3566 | — | — |
| 2026-02-05 | $0.3146 | — | — |
| 2026-02-04 | $0.3758 | — | — |
| 2026-02-03 | $0.3818 | — | — |
| 2026-02-02 | $0.3993 | — | — |
| 2026-02-01 | $0.3866 | — | — |
| 2026-01-31 | $0.3963 | — | — |
| 2026-01-30 | $0.4467 | — | — |
| 2026-01-29 | $0.4490 | — | — |
| 2026-01-28 | $0.4784 | — | — |
| 2026-01-27 | $0.4840 | — | — |
| 2026-01-26 | $0.4830 | — | — |
| 2026-01-25 | $0.4606 | — | — |
| 2026-01-24 | $0.4916 | — | — |
| 2026-01-23 | $0.4940 | — | — |
| 2026-01-22 | $0.5006 | — | — |
| 2026-01-21 | $0.5129 | — | — |
| 2026-01-20 | $0.4963 | — | — |
| 2026-01-19 | $0.5239 | — | — |
| 2026-01-18 | $0.5283 | — | — |
| 2026-01-17 | $0.5575 | — | — |
| 2026-01-16 | $0.5699 | — | — |
| 2026-01-15 | $0.5558 | — | — |
| 2026-01-14 | $0.5961 | — | — |
| 2026-01-13 | $0.5975 | — | — |
| 2026-01-12 | $0.5490 | — | — |
| 2026-01-11 | $0.5525 | — | — |
| 2026-01-10 | $0.5660 | — | — |
| 2026-01-09 | $0.5690 | — | — |
| 2026-01-08 | $0.5693 | — | — |
| 2026-01-07 | $0.5766 | — | — |
| 2026-01-06 | $0.5982 | — | — |
| 2026-01-05 | $0.5972 | — | — |
| 2026-01-04 | $0.5674 | — | — |
| 2026-01-03 | $0.5739 | — | — |
| 2026-01-02 | $0.5632 | — | — |
| 2026-01-01 | $0.5400 | — | — |
| 2025-12-31 | $0.5175 | — | — |
| 2025-12-30 | $0.5252 | — | — |
| 2025-12-29 | $0.5242 | — | — |
| 2025-12-28 | $0.5417 | — | — |
| 2025-12-27 | $0.5661 | — | — |
| 2025-12-26 | $0.5273 | — | — |
| 2025-12-25 | $0.5185 | — | — |
| 2025-12-24 | $0.5259 | — | — |
| 2025-12-23 | $0.5213 | — | — |
| 2025-12-22 | $0.5274 | — | — |
| 2025-12-21 | $0.5311 | — | — |
| 2025-12-20 | $0.5431 | — | — |
| 2025-12-19 | $0.5490 | — | — |
| 2025-12-18 | $0.5364 | — | — |
| 2025-12-17 | $0.5115 | — | — |
| 2025-12-16 | $0.5292 | — | — |
| 2025-12-15 | $0.4934 | — | — |
| 2025-12-14 | $0.5087 | — | — |
| 2025-12-13 | $0.5430 | — | — |
| 2025-12-12 | $0.5190 | — | — |
| 2025-12-11 | $0.5530 | — | — |
| 2025-12-10 | $0.5720 | — | — |
| 2025-12-09 | $0.5910 | — | — |
| 2025-12-08 | $0.5690 | — | — |
| 2025-12-07 | $0.5620 | — | — |
| 2025-12-06 | $0.5760 | — | — |
| 2025-12-05 | $0.5490 | — | — |
| 2025-12-04 | $0.5780 | — | — |
| 2025-12-03 | $0.6050 | — | — |
| 2025-12-02 | $0.5870 | — | — |
| 2025-12-01 | $0.5550 | — | — |
| 2025-11-30 | $0.6000 | — | — |
| 2025-11-29 | $0.6010 | — | — |
| 2025-11-28 | $0.6090 | — | — |
| 2025-11-27 | $0.6280 | — | — |
| 2025-11-26 | $0.6320 | — | — |
| 2025-11-25 | $0.6100 | — | — |
| 2025-11-24 | $0.6090 | — | — |
| 2025-11-23 | $0.5710 | — | — |
| 2025-11-22 | $0.5860 | — | — |
| 2025-11-21 | $0.5700 | — | — |
| 2025-11-20 | $0.5960 | — | — |
| 2025-11-19 | $0.6630 | — | — |
| 2025-11-18 | $0.7260 | — | — |
| 2025-11-17 | $0.7410 | — | — |
| 2025-11-16 | $0.7750 | — | — |
| 2025-11-15 | $0.8120 | — | — |
| 2025-11-14 | $0.7890 | — | — |
| 2025-11-13 | $0.7980 | — | — |
| 2025-11-12 | $0.8280 | — | — |
| 2025-11-11 | $0.8320 | — | — |
| 2025-11-10 | $0.9000 | — | — |
| 2025-11-09 | $0.8800 | — | — |
| 2025-11-08 | $0.8650 | — | — |
| 2025-11-07 | $0.8850 | — | — |
| 2025-11-06 | $0.8440 | — | — |
| 2025-11-05 | $0.7460 | — | — |
| 2025-11-04 | $0.7320 | — | — |
| 2025-11-03 | $0.8010 | — | — |
| 2025-11-02 | $0.9120 | — | — |
| 2025-11-01 | $0.9240 | — | — |
| 2025-10-31 | $0.8930 | — | — |
| 2025-10-30 | $0.8740 | — | — |
| 2025-10-29 | $0.9210 | — | — |
| 2025-10-28 | $0.9430 | — | — |
| 2025-10-27 | $0.9790 | — | — |
| 2025-10-26 | $1.01 | — | — |
| 2025-10-25 | $0.9810 | — | — |
| 2025-10-24 | $0.9900 | — | — |
| 2025-10-23 | $0.9660 | — | — |
| 2025-10-22 | $0.9500 | — | — |
| 2025-10-21 | $0.9850 | — | — |
| 2025-10-20 | $1.00 | — | — |
| 2025-10-19 | $1.01 | — | — |
| 2025-10-18 | $0.9880 | — | — |
| 2025-10-17 | $0.9870 | — | — |
| 2025-10-16 | $0.9730 | — | — |
| 2025-10-15 | $1.01 | — | — |
| 2025-10-14 | $1.06 | — | — |
| 2025-10-13 | $1.12 | — | — |
| 2025-10-12 | $1.10 | — | — |
| 2025-10-11 | $0.9580 | — | — |
| 2025-10-10 | $1.17 | — | — |
| 2025-10-09 | $1.38 | — | — |
| 2025-10-08 | $1.43 | — | — |
| 2025-10-07 | $1.38 | — | — |
| 2025-10-06 | $1.49 | — | — |
| 2025-10-05 | $1.46 | — | — |
| 2025-10-04 | $1.47 | — | — |
| 2025-10-03 | $1.53 | — | — |
| 2025-10-02 | $1.51 | — | — |
| 2025-10-01 | $1.46 | — | — |
| 2025-09-30 | $1.35 | — | — |
| 2025-09-29 | $1.38 | — | — |
| 2025-09-28 | $1.38 | — | — |
| 2025-09-27 | $1.35 | — | — |
| 2025-09-26 | $1.36 | — | — |
| 2025-09-25 | $1.32 | — | — |
| 2025-09-24 | $1.39 | — | — |
| 2025-09-23 | $1.39 | — | — |
| 2025-09-22 | $1.41 | — | — |
| 2025-09-21 | $1.58 | — | — |
| 2025-09-20 | $1.59 | — | — |
| 2025-09-19 | $1.58 | — | — |
| 2025-09-18 | $1.63 | — | — |
| 2025-09-17 | $1.63 | — | — |
| 2025-09-16 | $1.59 | — | — |
| 2025-09-15 | $1.58 | — | — |
| 2025-09-14 | $1.63 | — | — |
| 2025-09-13 | $1.69 | — | — |
| 2025-09-12 | $1.68 | — | — |
| 2025-09-11 | $1.63 | — | — |
| 2025-09-10 | $1.60 | — | — |
| 2025-09-09 | $1.57 | — | — |
| 2025-09-08 | $1.57 | — | — |
| 2025-09-07 | $1.56 | — | — |
| 2025-09-06 | $1.53 | — | — |
| 2025-09-05 | $1.53 | — | — |
| 2025-09-04 | $1.54 | — | — |
| 2025-09-03 | $1.59 | — | — |
| 2025-09-02 | $1.59 | — | — |
| 2025-09-01 | $1.55 | — | — |
| 2025-08-31 | $1.62 | — | — |
| 2025-08-30 | $1.65 | — | — |
| 2025-08-29 | $1.64 | — | — |
| 2025-08-28 | $1.70 | — | — |
| 2025-08-27 | $1.66 | — | — |
| 2025-08-26 | $1.68 | — | — |
| 2025-08-25 | $1.62 | — | — |
| 2025-08-24 | $1.83 | — | — |
| 2025-08-23 | $1.87 | — | — |
| 2025-08-22 | $2.04 | — | — |
| 2025-08-21 | $1.56 | — | — |
| 2025-08-20 | $1.60 | — | — |
| 2025-08-19 | $1.53 | — | — |
| 2025-08-18 | $1.60 | — | — |
| 2025-08-17 | $1.67 | — | — |
| 2025-08-16 | $1.63 | — | — |
| 2025-08-15 | $1.60 | — | — |
| 2025-08-14 | $1.63 | — | — |
| 2025-08-13 | $1.82 | — | — |
| 2025-08-12 | $1.75 | — | — |
| 2025-08-11 | $1.64 | — | — |
| 2025-08-10 | $1.73 | — | — |
| 2025-08-09 | $1.77 | — | — |
| 2025-08-08 | $1.69 | — | — |
| 2025-08-07 | $1.65 | — | — |
| 2025-08-06 | $1.56 | — | — |
| 2025-08-05 | $1.53 | — | — |
| 2025-08-04 | $1.61 | — | — |
| 2025-08-03 | $1.56 | — | — |
| 2025-08-02 | $1.50 | — | — |
| 2025-08-01 | $1.51 | — | — |
| 2025-07-31 | $1.60 | — | — |
| 2025-07-30 | $1.69 | — | — |
| 2025-07-29 | $1.70 | — | — |
| 2025-07-28 | $1.69 | — | — |
| 2025-07-27 | $1.77 | — | — |
| 2025-07-26 | $1.72 | — | — |
| 2025-07-25 | $1.71 | — | — |
| 2025-07-24 | $1.68 | — | — |