ETH今天最新价格 实时

2024年最高价格/最低价格

H:¥29749.65 / $4092.28 (2024-03-12)
L:¥15367.64 / $2113.93 (2024-01-03)

2024年涨跌幅/成交额

涨跌幅:53.57%
成交额:3.06万亿美元

以太坊交易平台推荐

ETH2024年行情走势图加载中
  • 历史价格表
  • 概况
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-07-193425.913540.593377.883505.7317,705,629,7362.33%
2024-07-183388.033488.723374.993426.2615,035,622,0031.13%
2024-07-173446.743516.103379.103388.7516,739,123,962-1.68%
2024-07-163486.143498.223351.783443.5120,446,664,416-1.22%
2024-07-153246.133494.103235.783489.5518,305,490,3907.50%
2024-07-143176.743266.493166.433244.0810,517,709,6662.12%
2024-07-133134.553199.993115.083177.208,565,105,9461.36%
2024-07-123099.993154.603048.513134.1612,751,638,3311.10%
2024-07-113101.343208.943057.223100.3315,230,095,766-0.03%
2024-07-103066.143148.413026.613102.2214,578,679,1761.18%
2024-07-093018.803105.803005.523064.0315,269,945,8221.50%
2024-07-082929.863090.662826.483018.7322,627,377,4573.03%
2024-07-073067.413072.812923.962929.3910,857,947,538-4.50%
2024-07-062981.993080.112957.403069.3811,586,293,7052.93%
2024-07-053057.833106.152826.012981.6031,131,942,647-2.49%
2024-07-043291.823309.203054.523054.5220,252,514,386-7.21%
2024-07-033416.253426.333254.523292.9216,121,324,440-3.61%
2024-07-023439.383459.763399.033416.359,421,757,718-0.67%
2024-07-013432.613513.313425.323440.3412,281,551,8390.23%
2024-06-303373.083453.213352.283432.898,396,416,0131.77%
2024-06-293373.693401.733369.553372.976,584,792,001-0.02%
2024-06-283445.503482.963363.443373.6412,861,158,844-2.09%
2024-06-273368.893470.923362.263444.8011,771,834,0162.25%
2024-06-263394.373421.513328.393369.4811,694,054,195-0.73%
2024-06-253350.563422.213335.563395.0313,235,546,0631.33%
2024-06-243418.783430.703244.243350.2623,137,744,903-2.00%
2024-06-233494.953519.323408.583418.619,418,141,333-2.18%
2024-06-223516.553519.503477.173494.817,423,703,673-0.62%
2024-06-213511.273542.963447.943516.0815,933,353,4560.14%
2024-06-203559.353623.893485.463511.0916,115,123,753-1.36%
2024-06-193482.353583.323466.483559.3515,275,373,7782.21%
2024-06-183510.573514.183371.593483.6821,022,514,455-0.77%
2024-06-173622.383634.293468.153511.3817,838,856,988-3.06%
2024-06-163566.763648.093541.533620.569,878,388,1581.51%
2024-06-153479.793589.893473.453565.5512,733,651,0762.46%
2024-06-143467.973528.603366.223480.2715,793,876,5960.35%
2024-06-133559.733559.733431.333469.2814,472,382,154-2.54%
2024-06-123497.903652.493463.783559.6217,142,905,3511.76%
2024-06-113666.363669.893434.753498.3319,184,721,538-4.58%
2024-06-103705.883711.433648.163666.7210,377,300,126-1.06%
2024-06-093680.943719.373668.123705.907,910,768,7880.68%
2024-06-083677.403707.503669.643680.959,096,091,8050.10%
2024-06-073811.673838.453615.283678.6318,220,286,186-3.49%
2024-06-063864.263878.053761.783811.6113,606,583,873-1.36%
2024-06-053812.563887.493778.663864.2615,480,034,4341.36%
2024-06-043766.483831.373738.133812.5213,331,489,2711.22%
2024-06-033780.853848.603758.923766.3914,082,454,300-0.38%
2024-06-023813.283834.913752.413780.9011,126,903,059-0.85%
2024-06-013759.883829.293749.843813.208,661,024,5351.42%
2024-05-263749.183879.473732.023825.9014,650,794,7912.05%
2024-05-253726.983776.013710.533749.2410,000,027,7640.60%
2024-05-243776.993825.123631.993726.9322,257,061,429-1.33%
2024-05-233737.183943.553552.643776.9345,623,656,3171.06%
2024-05-223789.373810.953655.083737.2225,155,809,461-1.38%
2024-05-213663.013837.373628.103789.3137,643,853,9673.45%
2024-05-203071.863690.813050.303663.8631,228,143,94819.27%
2024-05-193122.823137.153056.753071.848,747,800,800-1.63%
2024-05-183094.553146.793087.703122.959,407,051,3200.92%
2024-05-172945.143120.302934.113094.1214,449,438,0975.06%
2024-05-163036.013041.812925.092945.1313,035,465,176-2.99%
2024-05-152881.223041.602864.743037.0614,666,902,9565.41%
2024-05-142949.212959.552863.552881.1612,444,516,140-2.31%
2024-05-132928.812994.872865.132949.3613,352,264,7950.70%
2024-05-122911.662953.052902.202928.705,908,941,3950.59%
2024-05-112909.852942.182888.082911.606,795,916,4540.06%
2024-05-103036.233052.732881.002909.7912,278,653,601-4.16%
2024-05-092973.973057.962951.223036.0210,861,947,1792.09%
2024-05-083006.323037.202938.472973.6611,791,662,158-1.09%
2024-05-073062.753129.083003.013006.5811,743,187,337-1.83%
2024-05-063137.513220.153048.243062.7313,008,587,255-2.38%
2024-05-053117.643170.063075.593137.258,783,447,6390.63%
2024-05-043103.623167.543096.273117.588,283,229,6380.45%
2024-05-032988.133127.162960.183103.5412,862,183,2293.86%
2024-05-022969.793015.052894.332988.1713,163,903,9030.62%
2024-05-013011.023020.172815.922969.7820,005,057,445-1.37%
2024-04-303215.383249.382918.233012.2918,266,894,653-6.32%
2024-04-293262.343285.473116.203215.4315,032,246,816-1.44%
2024-04-283252.253351.183249.153262.7711,379,192,6780.32%
2024-04-273129.733279.453071.343252.1711,820,785,5773.91%
2024-04-263156.383166.193103.103130.1610,622,333,862-0.83%
2024-04-253139.623190.983074.803156.5113,989,030,2600.54%
2024-04-243219.963292.923105.983139.8114,000,234,760-2.49%
2024-04-233201.593264.423154.593219.9111,054,442,6530.57%
2024-04-223147.663236.663131.373201.6512,063,858,7331.72%
2024-04-213157.573197.513119.553147.299,394,387,894-0.33%
2024-04-203059.483170.673021.783157.639,918,642,1303.21%
2024-04-193065.953127.122868.803059.2820,399,982,867-0.22%
2024-04-182984.713094.842956.133066.0315,183,777,0352.72%
2024-04-173084.923123.672918.552984.7317,711,869,375-3.25%
2024-04-163101.143127.162997.753084.9219,441,391,169-0.52%
2024-04-153156.833277.563026.543101.6021,925,843,181-1.75%
2024-04-143005.553174.672914.423156.9425,486,284,9945.04%
2024-04-133242.943299.662862.393004.9029,930,408,174-7.34%
2024-04-123505.333552.593103.433243.0322,104,869,556-7.48%
2024-04-113543.453616.193477.173505.2514,076,734,489-1.08%
2024-04-103505.163561.523415.183543.7416,872,482,7261.10%
2024-04-093695.343724.923455.113505.1618,279,773,833-5.15%
2024-04-083453.503727.623409.513695.2919,055,143,1297.00%
2024-04-073354.213458.513346.113453.499,931,108,5262.96%
2024-04-063318.863397.593308.983354.188,956,926,7981.06%
2024-04-053330.013345.673214.243318.8915,214,447,092-0.33%
2024-04-043311.503443.213253.323330.0414,476,330,5170.56%
2024-04-033277.323368.113205.653311.4416,010,734,5871.04%
2024-04-023504.823506.963215.993277.2322,076,539,151-6.49%
2024-04-013647.823648.133418.703505.0316,002,098,681-3.91%
2024-03-313507.953655.223507.243647.8610,499,881,4243.99%
2024-03-303511.833566.083489.903507.949,389,066,783-0.11%
2024-03-293561.013583.703475.733511.8112,712,701,619-1.38%
2024-03-283500.223609.713465.333561.2916,419,674,1571.74%
2024-03-273587.313664.383460.393500.1218,753,082,145-2.43%
2024-03-263591.093678.793545.433587.5118,505,553,577-0.10%
2024-03-253454.893657.123421.793590.8818,603,921,7053.94%
2024-03-243336.673470.343301.283454.6412,156,660,9413.54%
2024-03-233335.593433.763273.123336.5913,242,137,5540.03%
2024-03-223492.903541.903254.973333.6920,574,952,329-4.56%
2024-03-213514.023586.903412.223492.9922,213,647,922-0.60%
2024-03-203158.403534.833059.653513.3936,605,316,33111.24%
2024-03-193518.353546.583149.293157.6234,166,976,701-10.25%
2024-03-183642.303642.503456.093517.9921,162,220,224-3.41%
2024-03-173523.033676.263414.173642.4119,938,757,0953.39%
2024-03-163736.103780.893468.083522.8620,199,855,932-5.71%
2024-03-153882.863928.783571.773735.2233,505,075,433-3.80%
2024-03-144005.754011.103721.793883.1425,434,810,823-3.06%
2024-03-133980.274083.013936.634006.4622,028,114,6910.66%
2024-03-124066.694092.283831.893980.2726,917,010,932-2.13%
2024-03-113881.244087.053745.134066.4428,806,262,5074.77%
2024-03-103915.593968.723800.563881.1915,783,924,355-0.88%
2024-03-093892.123950.403880.663915.4211,926,623,7800.60%
2024-03-083874.833998.833828.363892.0626,135,487,0510.44%
2024-03-073818.313939.593738.693874.3522,457,177,5871.47%
2024-03-063554.073901.433502.803819.2334,938,642,6137.46%
2024-03-053631.933828.163224.123554.9647,706,899,137-2.12%
2024-03-043489.343641.463446.023630.4326,772,963,8304.04%
2024-03-033422.883491.173372.213490.9913,643,324,4671.99%
2024-03-023436.163459.753398.903422.0512,024,340,617-0.41%
2024-03-013341.973452.633341.853435.0516,880,101,9872.79%
2024-02-293386.803518.973303.913341.9228,469,171,094-1.33%
2024-02-283243.893485.453201.583385.7032,885,894,2654.37%
2024-02-273178.403287.963167.833244.5221,090,315,3682.08%
2024-02-263112.533197.383037.953178.9917,504,464,3512.14%
2024-02-252992.373117.432984.393112.7014,620,450,4644.02%
2024-02-242921.963003.202907.702992.3910,701,688,8422.41%
2024-02-232970.142991.332906.582921.6612,822,717,059-1.63%
2024-02-222969.603030.672907.112971.0118,058,908,2460.05%
2024-02-213015.653017.192875.422970.3618,897,136,867-1.50%
2024-02-202944.113031.522879.903013.5020,341,598,4702.36%
2024-02-192881.302983.372860.262943.5715,163,110,5892.16%
2024-02-182786.712892.842767.912879.0023,355,830,4783.31%
2024-02-172803.742805.132724.392786.6717,932,379,943-0.61%
2024-02-162825.482858.452760.332803.6917,057,114,638-0.77%
2024-02-152777.602865.852764.012824.3823,734,481,9371.68%
2024-02-142641.692786.892621.032777.9021,448,973,8225.16%
2024-02-132659.592686.462599.172642.1918,271,237,044-0.65%
2024-02-122507.582663.842473.812658.1213,022,696,8666.00%
2024-02-112501.132537.682495.212507.577,347,245,8130.26%
2024-02-102487.652516.722475.862501.236,474,444,1590.55%
2024-02-092419.772522.722419.362487.5213,634,203,1772.80%
2024-02-082424.082459.562414.752419.919,941,841,732-0.17%
2024-02-072372.262442.642353.712423.759,660,628,5362.17%
2024-02-062298.962389.832296.792372.209,520,885,4933.19%
2024-02-052289.212334.682270.072298.897,277,068,1100.42%
2024-02-042296.122309.012272.302289.555,438,100,035-0.29%
2024-02-032307.982327.352293.542296.044,647,754,021-0.52%
2024-02-022303.712323.052282.232308.047,186,143,0910.19%
2024-02-012282.182309.842243.572303.828,895,583,1130.95%
2024-01-312343.562349.612264.442282.5410,807,883,277-2.60%
2024-01-302317.442388.872298.282344.4910,173,440,0621.17%
2024-01-292257.002320.032237.712317.068,948,195,5512.66%
2024-01-282268.192306.902242.682257.217,296,214,994-0.48%
2024-01-272267.322282.542252.392267.895,144,367,2300.03%
2024-01-262217.442280.382196.142267.209,975,117,6072.24%
2024-01-252233.972240.382173.692217.719,302,247,037-0.73%
2024-01-242241.752261.382197.662233.5610,134,722,960-0.37%
2024-01-232310.952348.032167.282240.6916,182,147,521-3.04%
2024-01-222454.992463.452303.502310.8313,923,771,728-5.87%
2024-01-212469.802479.762452.382453.914,578,471,955-0.64%
2024-01-202489.852489.852456.102469.595,297,826,161-0.81%
2024-01-192468.692501.312414.712489.5011,405,278,3760.84%
2024-01-182528.592546.262426.142467.0211,900,028,080-2.43%
2024-01-172587.042592.742508.432528.3710,441,017,520-2.27%
2024-01-162510.632613.572500.002587.6911,063,317,0953.07%
2024-01-152471.672550.772470.822511.369,700,630,0001.61%
2024-01-142578.002578.332470.422472.249,405,587,417-4.10%
2024-01-132522.932589.082498.592576.6012,250,316,8672.13%
2024-01-122619.182710.422460.932524.4623,623,839,263-3.62%
2024-01-112584.172687.782567.992619.6222,575,246,8831.37%
2024-01-102344.922626.982341.942582.1029,042,100,47610.11%
2024-01-092332.872369.642243.222344.8314,891,130,7160.51%
2024-01-082222.862358.822171.992333.0313,830,287,0954.96%
2024-01-072242.012257.132211.562222.876,490,053,615-0.85%
2024-01-062269.542271.362219.782241.625,970,741,680-1.23%
2024-01-052269.412276.762209.542268.6510,860,953,290-0.03%
2024-01-042210.532294.612204.872269.0411,044,564,8962.65%
2024-01-032355.982385.122113.932210.7619,332,933,581-6.16%
2024-01-022352.592431.212348.892355.8412,910,543,6300.14%
2024-01-012282.872352.332267.022352.336,906,765,9903.04%

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。