以太坊×10⁻⁴ Historical Data

以太坊×10⁻⁴ Page 3
Download
Date Close Price change Market cap Trading volume
May 6, 2026 $0.236
+0.41%
$285.8 billion $458
May 5, 2026 $0.235
-0.89%
$-- $107
May 4, 2026 $0.22
-10.96%
$-- $178
May 3, 2026 $0.232
+2.51%
$280.22 billion $78
May 2, 2026 $0.237
-3.98%
$286.56 billion $85
May 1, 2026 $0.226
+0.10%
$273.72 billion $248
Apr 30, 2026 $0.274
+22.77%
$331.6 billion $126
Apr 29, 2026 $0.221
-1.78%
$267.87 billion $733
Apr 28, 2026 $0.227
+0.40%
$274.67 billion $414
Apr 27, 2026 $0.226
-3.87%
$-- $894
Apr 26, 2026 $0.235
+2.32%
$283.9 billion $470
Apr 25, 2026 $0.23
+0.37%
$277.86 billion $66
Apr 24, 2026 $0.23
-0.01%
$-- $338
Apr 23, 2026 $0.23
-1.99%
$278.12 billion $920
Apr 22, 2026 $0.237
+2.32%
$286.26 billion $1,111
Apr 21, 2026 $0.229
-0.47%
$277.11 billion $450
Apr 20, 2026 $0.231
+2.02%
$279.82 billion $332
Apr 19, 2026 $0.225
-2.08%
$272.31 billion $826
Apr 18, 2026 $0.232
-3.34%
$280.26 billion $687
Apr 17, 2026 $0.24
+3.92%
$289.97 billion $1,830
Apr 16, 2026 $0.231
-0.43%
$279.56 billion $707
Apr 15, 2026 $0.233
+0.83%
$281.37 billion $592
Apr 14, 2026 $0.228
-1.93%
$276.42 billion $3,605
Apr 13, 2026 $0.234
+7.65%
$282.69 billion $2,901
Apr 12, 2026 $0.217
-3.51%
$262.47 billion $552
Apr 11, 2026 $0.226
+1.85%
$273.63 billion $1,562
Apr 10, 2026 $0.222
+2.48%
$269.02 billion $307
Apr 9, 2026 $0.221
+2.44%
$266.87 billion $311
Apr 8, 2026 $0.217
-2.10%
$262.65 billion $980
Apr 7, 2026 $0.221
+5.94%
$267.2 billion $1,545
Apr 6, 2026 $0.208
-0.48%
$251.48 billion $1,000
Apr 5, 2026 $0.208
+2.34%
$251.51 billion $417
Apr 4, 2026 $0.204
+0.83%
$246.53 billion $476
Apr 3, 2026 $0.202
+0.52%
$-- $176
Apr 2, 2026 $0.203
-3.33%
$245.77 billion $1,385
Apr 1, 2026 $0.211
+2.49%
$255.18 billion $752
Mar 31, 2026 $0.207
+3.24%
$250.27 billion $935
Mar 30, 2026 $0.2
+1.02%
$241.8 billion $723
Mar 29, 2026 $0.198
-0.97%
$239.46 billion $142
Mar 28, 2026 $0.198
+1.23%
$239.87 billion $124
Mar 27, 2026 $0.196
-4.20%
$236.74 billion $224
Mar 26, 2026 $0.204
-4.28%
$247.16 billion $1,315
Mar 25, 2026 $0.213
+0.16%
$258.04 billion $63
Mar 24, 2026 $0.212
+0.09%
$256.13 billion $191
Mar 23, 2026 $0.213
+5.24%
$258.23 billion $2,416
Mar 22, 2026 $0.202
-2.54%
$243.9 billion $2,514
Mar 21, 2026 $0.207
-2.76%
$250.27 billion $1,202
Mar 20, 2026 $0.212
-0.16%
$256.69 billion $1,267
Mar 19, 2026 $0.212
-2.24%
$256.38 billion $3,039
Mar 18, 2026 $0.217
-4.74%
$262.19 billion $5,339