以太坊2022年价格走势图_2022年以太坊行情_最高价格

历史价格表
概况

2014年 2015年 2016年 2017年 2018年 2019年 2020年 2021年 2022年 2023年 2024年

时间	开盘价($)	最高价($)	最低价($)	收盘价($)	交易量($)	日涨幅
2022-12-31	1199.36	1205.09	1194.20	1196.77	3,018,513,333	-0.22%
2022-12-30	1201.57	1202.03	1187.46	1199.23	4,055,668,253	-0.19%
2022-12-29	1190.01	1204.14	1188.36	1201.60	4,132,233,940	0.97%
2022-12-28	1212.74	1213.13	1185.70	1189.99	4,991,669,631	-1.88%
2022-12-27	1226.99	1230.42	1205.90	1212.79	4,091,530,737	-1.16%
2022-12-26	1218.92	1226.97	1214.34	1226.97	3,282,098,400	0.66%
2022-12-25	1221.17	1223.52	1203.72	1218.96	3,942,720,070	-0.18%
2022-12-24	1220.12	1224.91	1216.34	1221.15	2,626,153,345	0.08%
2022-12-23	1218.08	1227.00	1215.99	1220.16	4,835,831,923	0.17%
2022-12-22	1213.67	1221.99	1187.13	1218.18	5,297,471,739	0.37%
2022-12-21	1217.59	1218.19	1206.44	1213.60	4,217,182,733	-0.33%
2022-12-20	1167.88	1224.09	1165.60	1217.70	6,684,951,715	4.27%
2022-12-19	1184.76	1192.92	1160.38	1167.61	4,943,628,091	-1.45%
2022-12-18	1188.13	1194.21	1176.19	1184.72	3,350,092,519	-0.29%
2022-12-17	1168.07	1189.05	1165.41	1188.15	5,077,258,586	1.72%
2022-12-16	1266.46	1278.16	1162.18	1168.26	9,297,811,507	-7.75%
2022-12-15	1309.19	1311.07	1262.69	1266.35	6,032,859,783	-3.27%
2022-12-14	1320.69	1346.17	1305.83	1309.33	7,830,915,428	-0.86%
2022-12-13	1274.66	1341.44	1258.47	1320.55	8,812,883,119	3.60%
2022-12-12	1263.57	1275.61	1243.48	1274.62	5,151,109,364	0.87%
2022-12-11	1266.42	1281.78	1260.66	1263.87	3,362,005,848	-0.20%
2022-12-10	1264.38	1279.53	1262.12	1266.38	3,282,499,999	0.16%
2022-12-09	1281.08	1290.06	1260.82	1264.28	5,706,183,865	-1.31%
2022-12-08	1232.45	1286.23	1226.36	1281.12	6,227,269,815	3.95%
2022-12-07	1271.55	1272.69	1224.45	1232.44	5,752,205,180	-3.08%
2022-12-06	1259.85	1271.92	1247.63	1271.65	5,089,212,680	0.94%
2022-12-05	1280.00	1302.24	1252.47	1259.68	6,120,359,523	-1.59%
2022-12-04	1243.22	1281.49	1242.91	1280.26	5,174,128,454	2.98%
2022-12-03	1294.46	1299.84	1241.43	1243.33	5,672,609,405	-3.95%
2022-12-02	1276.33	1294.30	1269.24	1294.30	6,213,645,709	1.41%
2022-12-01	1295.77	1296.00	1267.71	1276.27	6,857,935,276	-1.50%
2022-11-30	1216.93	1302.04	1215.50	1295.69	9,836,925,304	6.47%
2022-11-29	1169.87	1222.16	1163.48	1216.90	7,639,405,818	4.02%
2022-11-28	1194.96	1198.74	1156.06	1170.09	7,275,411,870	-2.08%
2022-11-27	1205.91	1220.35	1195.04	1195.13	4,486,976,868	-0.89%
2022-11-26	1198.79	1227.04	1198.10	1205.90	5,074,160,558	0.59%
2022-11-25	1203.80	1203.80	1174.82	1198.93	5,483,308,196	-0.40%
2022-11-24	1183.35	1211.63	1180.38	1203.98	9,706,372,376	1.74%
2022-11-23	1135.42	1185.00	1130.02	1183.20	11,242,676,044	4.21%
2022-11-22	1107.90	1136.44	1081.14	1135.17	12,040,670,755	2.46%
2022-11-21	1142.40	1142.40	1084.86	1108.35	14,080,099,208	-2.98%
2022-11-20	1218.44	1224.08	1137.93	1142.47	9,651,002,684	-6.24%
2022-11-19	1212.22	1227.84	1200.48	1218.43	5,978,745,776	0.51%
2022-11-18	1200.80	1226.74	1200.80	1212.30	7,979,913,378	0.96%
2022-11-17	1215.85	1224.97	1189.15	1200.81	9,723,646,871	-1.24%
2022-11-16	1251.81	1264.49	1192.99	1215.60	11,939,561,598	-2.89%
2022-11-15	1241.68	1283.20	1238.69	1251.74	11,798,011,594	0.81%
2022-11-14	1221.90	1284.22	1178.43	1241.60	15,028,035,663	1.61%
2022-11-13	1255.44	1271.71	1208.52	1221.82	10,717,455,214	-2.68%
2022-11-12	1287.44	1288.15	1242.15	1255.27	10,964,962,767	-2.50%
2022-11-11	1298.88	1302.30	1211.33	1287.22	20,920,539,099	-0.90%
2022-11-10	1100.11	1341.79	1093.12	1299.46	28,581,002,122	18.12%
2022-11-09	1333.12	1335.74	1083.29	1100.17	38,864,492,427	-17.47%
2022-11-08	1568.33	1574.80	1259.44	1332.84	42,048,003,440	-15.02%
2022-11-07	1572.02	1604.48	1550.42	1568.59	15,279,963,349	-0.22%
2022-11-06	1627.90	1634.13	1572.23	1572.23	11,632,744,705	-3.42%
2022-11-05	1645.16	1660.49	1625.96	1627.97	11,006,973,190	-1.04%
2022-11-04	1531.40	1661.33	1529.27	1645.09	20,806,964,347	7.42%
2022-11-03	1519.72	1556.76	1517.10	1531.54	14,248,351,007	0.78%
2022-11-02	1579.50	1613.41	1507.24	1519.71	23,254,218,281	-3.79%
2022-11-01	1572.65	1606.61	1568.10	1579.70	14,507,311,208	0.45%
2022-10-31	1590.48	1630.45	1555.92	1572.71	19,306,919,714	-1.12%
2022-10-30	1619.70	1637.04	1579.49	1590.78	13,930,073,427	-1.79%
2022-10-29	1555.27	1652.38	1549.98	1619.70	21,618,154,775	4.14%
2022-10-28	1514.32	1568.63	1493.87	1555.48	19,974,623,205	2.72%
2022-10-27	1566.84	1574.40	1510.82	1514.37	22,813,499,245	-3.35%
2022-10-26	1461.13	1584.64	1460.43	1566.57	32,705,548,427	7.22%
2022-10-25	1344.71	1509.99	1336.98	1461.67	25,367,291,294	8.70%
2022-10-24	1363.49	1368.43	1327.85	1345.00	13,092,820,173	-1.36%
2022-10-23	1314.25	1367.76	1302.91	1363.45	9,909,510,925	3.74%
2022-10-22	1299.90	1317.10	1295.95	1314.30	7,175,324,564	1.11%
2022-10-21	1283.19	1305.08	1260.67	1299.95	10,412,565,245	1.31%
2022-10-20	1285.66	1307.86	1275.32	1283.20	9,009,111,996	-0.19%
2022-10-19	1310.56	1312.44	1283.97	1285.74	8,350,692,785	-1.89%
2022-10-18	1331.67	1339.09	1291.66	1310.45	10,416,747,806	-1.59%
2022-10-17	1306.31	1335.65	1297.45	1331.71	9,401,189,650	1.94%
2022-10-16	1275.01	1312.63	1275.01	1306.30	7,491,625,206	2.45%
2022-10-15	1297.31	1300.75	1268.47	1274.87	6,798,512,624	-1.73%
2022-10-14	1288.05	1339.74	1285.38	1297.42	13,113,767,755	0.73%
2022-10-13	1294.92	1297.56	1209.28	1288.12	17,499,038,202	-0.53%
2022-10-12	1279.73	1303.08	1277.53	1294.91	8,355,638,578	1.19%
2022-10-11	1291.11	1296.27	1272.74	1279.58	9,274,845,260	-0.89%
2022-10-10	1322.62	1335.66	1291.34	1291.34	8,794,491,050	-2.37%
2022-10-09	1315.46	1327.67	1309.34	1322.60	5,486,230,123	0.54%
2022-10-08	1332.37	1335.95	1307.07	1315.50	5,804,676,208	-1.27%
2022-10-07	1351.84	1359.33	1321.75	1332.52	10,061,619,355	-1.43%
2022-10-06	1352.81	1380.40	1349.45	1351.71	12,033,514,861	-0.08%
2022-10-05	1361.97	1362.45	1320.86	1352.84	9,774,451,820	-0.67%
2022-10-04	1323.28	1364.97	1320.08	1362.13	10,139,774,963	2.94%
2022-10-03	1276.16	1326.55	1271.15	1323.44	10,153,070,907	3.70%
2022-10-02	1311.75	1316.33	1275.34	1276.09	7,578,351,650	-2.72%
2022-10-01	1328.19	1332.52	1306.10	1311.64	6,227,961,237	-1.25%
2022-09-30	1335.65	1368.74	1320.38	1327.98	14,250,100,093	-0.57%
2022-09-29	1337.55	1348.11	1293.19	1335.65	13,796,915,736	-0.14%
2022-09-28	1329.54	1351.96	1267.87	1337.41	18,994,979,566	0.59%
2022-09-27	1335.34	1396.89	1308.99	1330.13	17,870,598,937	-0.39%
2022-09-26	1294.39	1335.53	1282.05	1335.32	16,034,549,271	3.16%
2022-09-25	1317.94	1333.37	1275.63	1294.22	11,802,651,633	-1.80%
2022-09-24	1328.24	1346.26	1312.64	1317.99	12,098,209,717	-0.77%
2022-09-23	1327.48	1353.29	1270.20	1328.26	18,771,106,339	0.06%
2022-09-22	1251.57	1336.16	1240.97	1327.68	18,461,527,259	6.08%
2022-09-21	1324.22	1384.48	1229.43	1252.61	20,643,507,800	-5.41%
2022-09-20	1377.62	1381.97	1319.20	1324.39	14,722,317,220	-3.86%
2022-09-19	1335.27	1388.27	1287.42	1377.54	18,712,714,223	3.17%
2022-09-18	1469.71	1469.71	1331.49	1335.33	15,762,284,723	-9.14%
2022-09-17	1432.88	1473.06	1415.04	1469.74	10,798,098,671	2.57%
2022-09-16	1471.93	1480.56	1415.58	1432.45	16,764,804,299	-2.68%
2022-09-15	1635.08	1648.95	1466.14	1471.69	26,946,275,878	-9.99%
2022-09-14	1574.86	1642.16	1564.03	1634.76	17,897,150,206	3.80%
2022-09-13	1713.96	1745.78	1564.03	1580.79	23,066,821,734	-7.77%
2022-09-12	1762.08	1778.16	1698.29	1713.77	17,688,391,310	-2.74%
2022-09-11	1775.98	1782.73	1730.16	1761.80	12,464,301,922	-0.80%
2022-09-10	1718.96	1784.50	1710.30	1776.20	13,130,928,217	3.33%
2022-09-09	1635.19	1735.81	1632.84	1719.09	20,242,323,690	5.13%
2022-09-08	1629.81	1655.06	1603.06	1635.35	17,621,046,717	0.34%
2022-09-07	1560.91	1651.05	1500.01	1629.91	19,560,363,854	4.42%
2022-09-06	1617.24	1680.60	1561.75	1561.75	22,946,059,125	-3.43%
2022-09-05	1577.88	1621.66	1559.78	1617.18	13,060,541,168	2.49%
2022-09-04	1556.90	1578.01	1543.70	1577.64	8,884,144,998	1.33%
2022-09-03	1577.21	1579.45	1541.67	1556.87	9,516,825,994	-1.29%
2022-09-02	1586.02	1643.18	1551.88	1577.22	17,708,478,709	-0.55%
2022-09-01	1553.76	1593.08	1520.19	1586.18	16,434,276,817	2.09%
2022-08-31	1524.29	1612.36	1524.29	1553.68	20,591,680,941	1.93%
2022-08-30	1553.19	1600.46	1480.83	1523.84	21,835,784,470	-1.89%
2022-08-29	1430.44	1556.31	1427.73	1553.04	17,965,837,488	8.57%
2022-08-28	1491.21	1505.79	1430.55	1430.55	12,823,572,918	-4.07%
2022-08-27	1508.16	1517.15	1454.28	1491.40	18,120,831,899	-1.11%
2022-08-26	1696.32	1698.56	1498.77	1507.78	26,713,710,143	-11.11%
2022-08-25	1657.34	1718.18	1656.86	1696.46	14,818,795,695	2.36%
2022-08-24	1662.70	1686.56	1610.10	1657.06	16,780,932,907	-0.34%
2022-08-23	1622.94	1666.68	1569.43	1662.77	18,322,041,914	2.45%
2022-08-22	1619.17	1622.78	1535.01	1622.51	18,557,078,599	0.21%
2022-08-21	1576.54	1640.94	1569.05	1619.32	15,849,221,752	2.71%
2022-08-20	1612.65	1652.22	1534.30	1577.00	18,334,580,263	-2.21%
2022-08-19	1847.10	1847.10	1611.34	1612.99	25,906,358,731	-12.67%
2022-08-18	1833.72	1876.38	1826.96	1847.01	14,999,352,229	0.72%
2022-08-17	1877.93	1951.68	1823.53	1833.00	20,308,508,124	-2.39%
2022-08-16	1902.83	1910.75	1862.27	1878.14	15,637,578,930	-1.30%
2022-08-15	1936.76	2007.21	1881.86	1904.23	20,349,931,313	-1.68%
2022-08-14	1981.78	2022.79	1919.01	1936.80	14,062,754,456	-2.27%
2022-08-13	1957.33	2013.76	1948.60	1981.34	16,038,975,216	1.23%
2022-08-12	1880.90	1957.55	1860.08	1957.25	17,168,141,904	4.06%
2022-08-11	1851.83	1927.94	1851.83	1881.22	23,826,986,482	1.59%
2022-08-10	1702.91	1869.40	1665.09	1851.74	23,512,477,984	8.74%
2022-08-09	1776.07	1786.12	1675.85	1703.03	16,368,619,692	-4.11%
2022-08-08	1699.69	1806.89	1697.41	1775.52	16,841,424,404	4.46%
2022-08-07	1691.78	1724.79	1672.91	1699.35	10,252,090,340	0.45%
2022-08-06	1732.66	1744.33	1691.66	1691.66	11,757,911,705	-2.37%
2022-08-05	1607.52	1732.25	1606.50	1732.25	18,546,491,876	7.76%
2022-08-04	1618.89	1658.51	1585.33	1608.21	14,467,440,626	-0.66%
2022-08-03	1633.05	1678.10	1595.63	1618.87	16,786,218,830	-0.87%
2022-08-02	1634.65	1672.63	1567.85	1632.95	20,426,082,309	-0.10%
2022-08-01	1681.45	1700.17	1613.42	1635.20	16,191,371,176	-2.75%
2022-07-31	1695.88	1745.88	1672.61	1681.52	14,200,735,370	-0.85%
2022-07-30	1727.06	1738.02	1678.11	1695.97	15,576,977,870	-1.80%
2022-07-29	1725.62	1759.88	1662.79	1727.41	23,249,531,113	0.10%
2022-07-28	1636.23	1774.58	1604.89	1725.47	27,231,399,966	5.45%
2022-07-27	1443.73	1636.80	1423.62	1636.23	23,007,524,016	13.33%
2022-07-26	1445.15	1445.15	1362.95	1441.81	18,238,563,509	-0.23%
2022-07-25	1599.16	1605.34	1445.38	1445.38	20,585,056,021	-9.62%
2022-07-24	1549.22	1654.43	1548.67	1599.48	17,217,849,557	3.24%
2022-07-23	1536.46	1591.63	1495.68	1549.30	14,998,811,383	0.84%
2022-07-22	1576.75	1641.21	1523.64	1537.41	18,926,100,582	-2.50%
2022-07-21	1520.37	1595.76	1472.19	1576.75	20,009,556,587	3.71%
2022-07-20	1542.95	1612.65	1500.80	1520.20	22,942,708,340	-1.47%
2022-07-19	1578.38	1607.03	1501.80	1542.98	27,753,529,276	-2.24%
2022-07-18	1338.81	1578.72	1338.81	1578.72	27,440,420,623	17.92%
2022-07-17	1353.21	1378.42	1329.76	1338.64	16,079,711,737	-1.08%
2022-07-16	1232.79	1377.94	1195.61	1352.63	18,364,013,796	9.72%
2022-07-15	1191.67	1275.78	1182.90	1233.13	17,411,448,225	3.48%
2022-07-14	1113.52	1202.95	1077.41	1191.53	16,688,640,823	7.01%
2022-07-13	1038.19	1113.59	1019.22	1113.59	18,302,588,147	7.26%
2022-07-12	1097.26	1097.26	1038.14	1038.19	12,583,282,453	-5.38%
2022-07-11	1168.14	1169.19	1095.00	1097.24	12,064,180,410	-6.07%
2022-07-10	1216.90	1216.90	1157.18	1168.40	10,984,558,039	-3.99%
2022-07-09	1222.31	1228.77	1209.38	1216.98	8,821,353,104	-0.44%
2022-07-08	1237.58	1262.89	1200.63	1222.51	16,315,929,082	-1.22%
2022-07-07	1186.96	1246.89	1165.62	1237.59	14,230,795,894	4.27%
2022-07-06	1134.82	1193.64	1116.25	1186.97	15,373,536,703	4.60%
2022-07-05	1150.51	1165.68	1086.83	1134.54	16,195,518,291	-1.39%
2022-07-04	1073.79	1152.94	1048.40	1151.06	13,670,889,311	7.20%
2022-07-03	1066.47	1083.42	1044.01	1073.77	8,557,248,150	0.68%
2022-07-02	1060.12	1073.05	1033.96	1066.51	9,935,603,640	0.60%
2022-07-01	1068.32	1100.22	1040.15	1059.77	17,499,453,625	-0.80%
2022-06-30	1099.35	1103.69	1009.09	1067.30	16,350,755,497	-2.92%
2022-06-29	1144.52	1152.68	1092.10	1098.94	15,386,286,815	-3.98%
2022-06-28	1193.25	1229.74	1141.16	1144.58	14,023,205,651	-4.08%
2022-06-27	1199.71	1234.18	1179.79	1193.68	12,492,225,250	-0.50%
2022-06-26	1242.99	1272.13	1199.41	1199.83	12,096,607,824	-3.47%
2022-06-25	1226.72	1246.39	1184.56	1243.45	12,481,946,184	1.36%
2022-06-24	1143.20	1238.62	1134.51	1226.84	16,981,552,654	7.32%
2022-06-23	1051.33	1146.49	1050.22	1143.39	14,657,862,919	8.76%
2022-06-22	1125.37	1126.26	1049.76	1051.42	15,010,593,493	-6.57%
2022-06-21	1127.51	1185.43	1112.57	1124.82	15,632,089,439	-0.24%
2022-06-20	1127.66	1159.99	1066.11	1127.64	19,739,691,429	-0.00%
2022-06-19	993.40	1142.34	943.12	1127.66	21,795,481,981	13.52%
2022-06-18	1086.38	1095.17	896.11	993.64	21,655,406,608	-8.54%
2022-06-17	1067.99	1112.47	1060.87	1086.52	14,591,486,540	1.74%
2022-06-16	1233.60	1246.14	1058.78	1067.73	18,907,671,369	-13.45%
2022-06-15	1211.37	1236.63	1025.68	1233.21	37,539,999,450	1.80%
2022-06-14	1204.56	1252.47	1094.70	1211.66	33,327,826,525	0.59%
2022-06-13	1443.84	1448.74	1181.95	1204.58	45,162,788,786	-16.57%
2022-06-12	1530.19	1539.71	1436.18	1445.22	23,465,074,882	-5.55%
2022-06-11	1665.22	1679.31	1507.04	1529.66	21,127,089,064	-8.14%
2022-06-10	1789.69	1797.61	1663.43	1665.04	18,504,740,451	-6.96%
2022-06-09	1793.51	1827.29	1779.87	1789.83	12,013,083,393	-0.21%
2022-06-08	1814.10	1830.68	1770.23	1793.57	18,041,476,023	-1.13%
2022-06-07	1859.33	1862.91	1729.41	1814.05	24,020,076,750	-2.44%
2022-06-06	1805.64	1915.03	1804.99	1859.29	16,518,471,852	2.97%
2022-06-05	1801.82	1825.86	1777.13	1805.20	8,850,385,937	0.19%
2022-06-04	1775.22	1810.30	1751.53	1801.61	8,677,951,273	1.49%
2022-06-03	1834.14	1840.06	1746.51	1775.08	14,878,001,811	-3.22%
2022-06-02	1822.41	1845.31	1789.66	1834.15	17,065,041,354	0.64%
2022-06-01	1942.05	1965.17	1776.05	1823.57	21,037,797,760	-6.10%
2022-05-31	1996.41	2005.49	1932.35	1942.33	18,363,115,560	-2.71%
2022-05-30	1811.89	2005.21	1804.46	1996.44	19,580,808,705	10.19%
2022-05-29	1792.18	1818.78	1765.94	1812.03	10,642,556,101	1.11%
2022-05-28	1724.64	1757.94	1724.64	1757.94	23,214,777,872	1.93%
2022-05-27	1802.54	1814.66	1721.26	1724.92	25,470,760,032	-4.31%
2022-05-26	1945.03	1962.17	1759.20	1803.91	23,458,681,818	-7.26%
2022-05-25	1978.68	2014.37	1943.94	1944.83	13,364,545,730	-1.71%
2022-05-24	1972.39	1991.54	1920.69	1978.98	13,057,109,007	0.33%
2022-05-23	2042.34	2080.33	1964.39	1972.18	16,434,529,708	-3.44%
2022-05-22	1974.67	2047.19	1966.04	2043.17	10,941,123,403	3.47%
2022-05-21	1961.02	1985.40	1944.27	1974.52	8,546,822,406	0.69%
2022-05-20	2018.00	2054.80	1926.68	1961.32	15,892,482,289	-2.81%
2022-05-19	1916.15	2028.39	1907.02	2018.34	18,734,247,914	5.33%
2022-05-18	2090.46	2102.33	1916.66	1916.66	17,740,965,589	-8.31%
2022-05-17	2022.88	2113.06	2015.97	2090.41	18,509,929,297	3.34%
2022-05-16	2145.84	2145.84	1988.81	2022.73	21,459,552,191	-5.74%
2022-05-15	2056.18	2147.19	2008.16	2145.71	14,846,088,335	4.35%
2022-05-14	2014.28	2063.43	1956.57	2056.27	15,457,044,616	2.08%
2022-05-13	1960.12	2139.71	1941.98	2014.42	24,816,096,567	2.77%
2022-05-12	2072.50	2170.46	1748.30	1961.70	42,463,486,402	-5.35%
2022-05-11	2342.75	2441.08	2018.86	2072.11	45,743,399,154	-11.55%
2022-05-10	2242.65	2450.76	2206.76	2343.51	38,202,099,639	4.50%
2022-05-09	2518.51	2528.26	2238.06	2245.43	36,333,567,678	-10.84%
2022-05-08	2636.12	2638.83	2498.43	2517.46	20,802,269,935	-4.50%
2022-05-07	2694.99	2696.65	2599.52	2636.09	13,369,276,367	-2.19%
2022-05-06	2748.93	2754.84	2645.34	2694.98	21,027,599,270	-1.96%
2022-05-05	2940.23	2948.96	2704.92	2749.21	22,642,925,048	-6.50%
2022-05-04	2783.13	2956.69	2779.27	2940.64	18,186,749,944	5.66%
2022-05-03	2857.15	2859.19	2762.12	2783.48	13,026,093,219	-2.58%
2022-05-02	2827.61	2874.15	2785.52	2857.41	18,609,741,545	1.05%
2022-05-01	2729.99	2838.70	2728.08	2827.76	15,332,730,152	3.58%
2022-04-30	2815.53	2836.83	2727.41	2730.19	13,520,941,867	-3.03%
2022-04-29	2936.78	2943.45	2782.44	2815.60	18,771,041,399	-4.13%
2022-04-28	2888.85	2973.13	2861.82	2936.94	18,443,524,633	1.66%
2022-04-27	2808.65	2911.88	2802.27	2888.93	17,419,284,041	2.86%
2022-04-26	3008.95	3026.42	2786.25	2808.30	19,052,045,399	-6.67%
2022-04-25	2922.99	3018.42	2804.51	3009.39	22,332,690,614	2.96%
2022-04-24	2937.35	2961.88	2922.13	2922.73	9,696,829,579	-0.50%
2022-04-23	2964.80	2975.32	2926.74	2938.11	9,116,955,609	-0.90%
2022-04-22	2986.94	3024.85	2942.36	2964.84	16,782,795,477	-0.74%
2022-04-21	3077.83	3173.45	2962.41	2987.48	20,783,591,093	-2.94%
2022-04-20	3103.93	3157.89	3045.29	3077.75	15,547,362,265	-0.84%
2022-04-19	3057.57	3125.08	3035.54	3104.11	14,156,035,096	1.52%
2022-04-18	2993.48	3062.52	2893.91	3057.61	18,629,381,299	2.14%
2022-04-17	3061.88	3075.78	2989.04	2993.40	10,463,091,281	-2.24%
2022-04-16	3041.12	3074.89	3016.42	3062.31	8,766,710,365	0.70%
2022-04-15	3020.13	3044.29	3001.12	3040.92	11,256,651,536	0.69%
2022-04-14	3117.82	3139.93	2988.44	3019.91	15,821,419,931	-3.14%
2022-04-13	3029.88	3123.58	3006.48	3118.34	16,088,473,629	2.92%
2022-04-12	2981.42	3077.45	2957.87	3030.38	20,235,707,410	1.64%
2022-04-11	3209.58	3214.46	2962.76	2981.05	21,891,804,831	-7.12%
2022-04-10	3261.29	3303.00	3211.87	3211.87	10,427,054,790	-1.52%
2022-04-09	3191.98	3261.96	3187.47	3261.92	9,908,112,156	2.19%
2022-04-08	3233.27	3301.61	3179.14	3192.07	17,557,050,669	-1.27%
2022-04-07	3172.20	3263.47	3155.58	3233.27	16,745,496,605	1.93%
2022-04-06	3411.67	3411.67	3171.20	3171.69	25,632,563,639	-7.03%
2022-04-05	3521.24	3546.71	3410.55	3411.79	16,681,503,199	-3.11%
2022-04-04	3522.36	3535.15	3422.00	3521.24	18,209,969,743	-0.03%
2022-04-03	3444.81	3573.96	3421.26	3522.83	15,333,808,649	2.26%
2022-04-02	3449.79	3521.28	3442.00	3445.06	23,571,556,215	-0.14%
2022-04-01	3282.58	3467.56	3223.89	3449.55	20,982,988,937	5.09%
2022-03-31	3385.29	3435.13	3272.93	3281.64	17,685,495,686	-3.06%
2022-03-30	3401.53	3435.29	3349.24	3385.16	15,302,506,131	-0.48%
2022-03-29	3335.02	3470.19	3335.02	3401.99	19,533,323,636	2.01%
2022-03-28	3292.32	3424.02	3279.03	3336.63	20,620,450,770	1.35%
2022-03-27	3143.80	3291.58	3130.00	3291.58	13,431,866,834	4.70%
2022-03-26	3106.41	3146.83	3091.83	3143.18	8,876,420,740	1.18%
2022-03-25	3108.45	3183.96	3087.49	3106.67	17,030,503,831	-0.06%
2022-03-24	3031.06	3118.39	3012.33	3108.06	18,070,503,166	2.54%
2022-03-23	2973.15	3036.75	2933.31	3031.07	16,008,767,658	1.95%
2022-03-22	2897.77	3040.38	2892.54	2973.13	16,830,539,230	2.60%
2022-03-21	2860.10	2954.56	2838.25	2897.98	15,206,116,098	1.32%
2022-03-20	2946.55	2956.97	2826.11	2860.46	12,684,727,326	-2.92%
2022-03-19	2944.72	2979.99	2910.80	2946.26	11,576,463,120	0.05%
2022-03-18	2814.43	2973.62	2774.86	2945.34	15,830,879,093	4.65%
2022-03-17	2771.96	2826.16	2751.56	2814.85	12,685,265,194	1.55%
2022-03-16	2620.03	2781.31	2610.76	2772.06	17,915,109,769	5.80%
2022-03-15	2590.67	2662.33	2515.77	2620.15	12,861,105,614	1.14%
2022-03-14	2518.49	2604.03	2505.30	2590.70	11,244,398,839	2.87%
2022-03-13	2573.49	2594.55	2503.89	2518.94	8,632,000,379	-2.12%
2022-03-12	2559.66	2606.44	2559.13	2574.75	6,532,996,574	0.59%
2022-03-11	2608.27	2664.56	2534.69	2559.56	12,382,419,582	-1.87%
2022-03-10	2729.12	2729.12	2566.19	2608.05	13,292,477,213	-4.44%
2022-03-09	2577.17	2761.80	2573.66	2729.78	14,173,665,398	5.92%
2022-03-08	2497.72	2618.17	2489.76	2576.75	13,922,922,903	3.16%
2022-03-07	2555.30	2639.94	2455.59	2497.77	14,594,098,731	-2.25%
2022-03-06	2664.94	2673.64	2555.04	2555.04	8,872,976,607	-4.12%
2022-03-05	2618.47	2679.10	2596.99	2664.83	8,072,368,396	1.77%
2022-03-04	2834.99	2835.18	2587.75	2617.16	14,496,939,024	-7.68%
2022-03-03	2950.16	2964.67	2797.32	2834.47	13,091,199,728	-3.92%
2022-03-02	2972.47	3026.87	2919.94	2950.12	16,636,517,503	-0.75%
2022-03-01	2919.78	3029.65	2868.94	2972.49	18,757,425,786	1.81%
2022-02-28	2621.17	2929.18	2586.39	2919.20	19,266,124,733	11.37%
2022-02-27	2780.50	2831.13	2581.62	2621.80	16,150,857,254	-5.71%
2022-02-26	2764.99	2849.42	2745.01	2781.11	11,724,648,351	0.58%
2022-02-25	2598.44	2821.97	2579.21	2764.54	17,208,902,048	6.39%
2022-02-24	2588.17	2689.05	2308.91	2598.07	29,312,342,666	0.38%
2022-02-23	2639.45	2741.37	2587.41	2590.36	13,382,637,240	-1.86%
2022-02-22	2572.90	2648.92	2510.68	2639.30	16,360,200,507	2.58%
2022-02-21	2627.67	2752.46	2568.25	2573.82	18,646,392,740	-2.05%
2022-02-20	2763.76	2763.76	2585.95	2628.65	11,641,437,834	-4.89%
2022-02-19	2784.87	2826.35	2707.38	2763.70	9,774,183,169	-0.76%
2022-02-18	2884.34	2937.31	2761.64	2785.73	15,748,173,433	-3.42%
2022-02-17	3126.86	3154.62	2861.85	2881.48	15,860,206,214	-7.85%
2022-02-16	3180.45	3181.62	3055.17	3127.83	12,352,406,833	-1.65%
2022-02-15	2933.73	3185.52	2917.86	3179.88	13,921,257,873	8.39%
2022-02-14	2880.19	2957.96	2840.26	2933.48	12,164,552,172	1.85%
2022-02-13	2916.79	2947.78	2845.40	2883.46	9,054,963,563	-1.14%
2022-02-12	2927.39	2980.08	2870.18	2917.36	11,254,355,757	-0.34%
2022-02-11	3077.41	3127.45	2888.71	2927.38	16,043,881,065	-4.88%
2022-02-10	3240.11	3271.32	3070.38	3077.48	18,629,485,080	-5.02%
2022-02-09	3121.18	3263.16	3063.16	3239.46	13,951,308,490	3.79%
2022-02-08	3143.01	3219.47	3038.38	3122.61	17,136,080,906	-0.65%
2022-02-07	3057.42	3182.53	3002.93	3142.47	15,197,063,785	2.78%
2022-02-06	3014.96	3061.26	2965.43	3057.48	9,466,018,022	1.41%
2022-02-05	2984.45	3054.13	2966.78	3014.65	13,102,093,957	1.01%
2022-02-04	2681.06	2983.59	2675.44	2983.59	18,987,223,729	11.28%
2022-02-03	2682.23	2712.48	2587.78	2679.16	12,755,505,065	-0.11%
2022-02-02	2791.96	2802.21	2630.12	2682.85	13,876,301,217	-3.91%
2022-02-01	2687.90	2802.32	2682.62	2792.12	13,194,846,235	3.88%
2022-01-31	2603.26	2697.74	2489.07	2688.28	13,778,234,614	3.27%
2022-01-30	2598.56	2631.41	2550.46	2603.47	9,501,221,177	0.19%
2022-01-29	2546.59	2627.61	2526.99	2597.08	11,172,062,661	1.98%
2022-01-28	2421.65	2548.78	2367.83	2547.09	14,666,227,351	5.18%
2022-01-27	2467.19	2510.45	2328.45	2423.00	16,126,522,783	-1.79%
2022-01-26	2455.58	2705.78	2417.68	2468.03	21,229,909,340	0.51%
2022-01-25	2440.39	2498.51	2359.38	2455.93	16,179,776,932	0.64%
2022-01-24	2535.89	2537.21	2172.30	2440.35	28,220,804,648	-3.77%
2022-01-23	2406.92	2542.14	2381.52	2535.04	16,481,489,511	5.32%
2022-01-22	2561.15	2615.25	2330.25	2405.18	27,369,692,036	-6.09%
2022-01-21	3002.96	3029.08	2496.81	2557.93	26,796,291,874	-14.82%
2022-01-20	3095.27	3265.34	3000.91	3001.12	10,645,922,764	-3.04%
2022-01-19	3163.85	3171.16	3055.21	3095.83	13,187,424,144	-2.15%
2022-01-18	3212.29	3236.02	3096.12	3164.03	13,024,154,091	-1.50%
2022-01-17	3350.95	3355.82	3157.22	3212.30	12,344,309,617	-4.14%
2022-01-16	3330.39	3376.40	3291.56	3350.92	9,505,934,874	0.62%
2022-01-15	3309.84	3364.54	3278.67	3330.53	9,619,999,078	0.63%
2022-01-14	3248.65	3330.77	3203.82	3310.00	13,562,957,230	1.89%
2022-01-13	3372.10	3396.97	3247.92	3248.29	15,294,466,275	-3.67%
2022-01-12	3238.45	3401.22	3216.72	3372.26	16,662,871,689	4.13%
2022-01-11	3082.99	3247.51	3061.14	3238.11	15,211,447,193	5.03%
2022-01-10	3157.57	3177.21	2947.68	3083.10	19,535,744,145	-2.36%
2022-01-09	3091.70	3206.79	3075.91	3157.75	12,334,683,863	2.14%
2022-01-08	3193.50	3240.30	3020.88	3091.97	16,037,732,700	-3.18%
2022-01-07	3417.84	3420.46	3117.38	3193.21	24,494,179,209	-6.57%
2022-01-06	3549.71	3549.71	3335.38	3418.41	24,293,791,313	-3.70%
2022-01-05	3794.27	3842.06	3456.75	3550.39	18,061,338,502	-6.43%
2022-01-04	3761.36	3876.79	3723.35	3794.06	14,030,925,983	0.87%
2022-01-03	3829.54	3836.20	3698.05	3761.38	12,080,777,893	-1.78%
2022-01-02	3769.30	3836.16	3727.36	3829.57	9,881,471,548	1.60%
2022-01-01	3683.05	3769.92	3682.29	3769.70	9,776,191,466	2.35%

以太坊ETH（Ethereum）是一个平台和一种编程语言，使开发人员能够建立和发布下一代分布式应用。 Ethereum可以用来编程，分散，担保和交易任何事物：投票，域名，金融交易所，众筹，公司管理，合同和大部分的协议，知识产权，还有得益于硬件集成的智能资产。

以太坊将使用混合型的安全协议，前期使用工作量证明机制（POW），用于分发以太币，然后会切换到权益证明机制（POS）。自上线时起，每年都将有0.26x，即每年有60102216 * 0.26 = 15626576个以太币被矿工挖出。转成POS后，每年产出的以太币将减少。

以太坊历史大事记

2019/05/07 以太坊2.0（PoS）测试网络区块上线。
2019/03/01 君士坦丁堡硬分叉，减产升级完成。
2018/08/01 以太坊基金会确定下一阶段目标，重点关注可扩展性，客户端多样性，可用性和安全性。
2018/01/03 以太坊价格达到1432美元的历史高点。
2017/02/28 企业以太坊联盟 Enterprise Ethereum Alliance，简称 EEA 成立，成员包括摩根大通、微软、英特尔等。
2016/07/20 以太坊硬分叉完成，以太坊继续使用新的区块链和85％的矿工支持。分叉币为“以太经典”。
2016/02/29 以太坊的第二个主要版本Homestead发布，具有多个网络升级功能。
2015/07/30 以太坊的区块链正式部署（Frontier发布）。
2014/02/01 第一个以太坊概念证明（PoC）发布。
2013/12/31 以太坊创始人Vitalik Buterin 发布了以太坊初版白皮书，启动了项目。

ETH今天最新价格实时

2022年最高价格/最低价格

2022年涨跌幅/成交额

以太坊交易平台推荐

以太坊历史大事记

ETH今天最新价格 实时

2022年最高价格/最低价格

2022年涨跌幅/成交额

以太坊交易平台推荐

以太坊历史大事记

ETH今天最新价格实时