以太坊2026年价格走势图_2026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 2025年 2026年

时间	开盘价($)	最高价($)	最低价($)	收盘价($)	交易量($)	日涨幅
2026-05-17	2179.85	2196.78	2097.02	2127.65	10,143,205,921	-2.39%
2026-05-16	2223.34	2229.85	2162.05	2179.75	11,451,672,017	-1.96%
2026-05-15	2280.93	2298.69	2204.77	2223.33	18,146,855,938	-2.53%
2026-05-14	2257.57	2317.95	2238.47	2280.93	17,563,432,027	1.03%
2026-05-13	2274.59	2322.23	2233.55	2257.58	15,193,768,365	-0.75%
2026-05-12	2339.29	2339.69	2256.42	2274.64	16,145,394,773	-2.76%
2026-05-11	2369.19	2374.30	2305.08	2339.36	15,525,623,296	-1.26%
2026-05-10	2326.74	2381.26	2313.13	2369.04	19,587,186,882	1.82%
2026-05-09	2307.07	2336.93	2300.54	2326.73	12,217,205,123	0.85%
2026-05-08	2291.08	2320.69	2265.83	2306.97	20,013,463,010	0.69%
2026-05-07	2350.85	2351.74	2280.81	2291.11	23,409,823,896	-2.54%
2026-05-06	2361.29	2423.04	2338.48	2350.80	22,745,786,496	-0.44%
2026-05-05	2346.41	2398.83	2344.93	2361.18	17,739,612,383	0.63%
2026-05-04	2321.82	2397.61	2309.26	2346.40	25,497,505,008	1.06%
2026-05-03	2316.21	2354.71	2297.55	2321.64	9,861,070,993	0.23%
2026-05-02	2295.04	2339.74	2292.72	2316.23	6,905,015,549	0.92%
2026-05-01	2256.35	2324.79	2256.08	2295.09	13,243,880,777	1.72%
2026-04-30	2253.48	2277.72	2232.13	2256.25	12,309,496,389	0.12%
2026-04-29	2289.41	2345.94	2221.22	2253.42	21,884,731,493	-1.57%
2026-04-28	2303.08	2310.44	2259.06	2289.42	12,761,522,276	-0.59%
2026-04-27	2369.84	2403.73	2267.41	2303.06	17,879,618,684	-2.82%
2026-04-26	2318.91	2379.32	2307.57	2369.73	10,622,966,933	2.19%
2026-04-25	2315.74	2323.41	2302.20	2318.83	6,545,621,782	0.13%
2026-04-24	2331.57	2337.27	2301.53	2315.69	13,371,168,064	-0.68%
2026-04-23	2376.09	2380.14	2287.55	2331.51	19,909,161,913	-1.88%
2026-04-22	2327.96	2422.86	2314.59	2376.09	22,465,555,335	2.07%
2026-04-21	2315.18	2338.01	2287.38	2327.97	16,107,716,719	0.55%
2026-04-20	2264.87	2346.27	2262.05	2315.21	19,084,768,822	2.22%
2026-04-19	2350.86	2355.78	2254.70	2264.92	17,083,701,612	-3.66%
2026-04-18	2421.10	2427.28	2341.13	2351.10	14,400,085,617	-2.89%
2026-04-17	2348.86	2464.78	2318.14	2421.07	26,467,618,336	3.07%
2026-04-16	2359.70	2369.17	2285.71	2348.65	20,602,833,116	-0.47%
2026-04-15	2323.34	2385.00	2310.71	2359.44	17,004,367,348	1.55%
2026-04-14	2370.31	2415.53	2304.41	2323.31	25,185,167,270	-1.98%
2026-04-13	2192.33	2393.76	2176.32	2370.71	23,709,131,572	8.14%
2026-04-12	2285.43	2288.45	2177.49	2192.20	15,307,071,617	-4.08%
2026-04-11	2245.10	2327.46	2230.75	2285.39	12,620,960,384	1.79%
2026-04-10	2189.38	2257.18	2176.85	2245.15	17,131,968,712	2.55%
2026-04-09	2190.33	2243.97	2158.02	2189.14	17,218,638,798	-0.05%
2026-04-08	2242.28	2269.88	2181.23	2190.34	21,469,476,310	-2.32%
2026-04-07	2107.78	2270.59	2061.47	2241.81	22,588,914,083	6.36%
2026-04-06	2108.94	2172.99	2089.10	2107.76	19,097,527,675	-0.06%
2026-04-05	2065.37	2120.50	2022.65	2109.00	9,928,800,793	2.11%
2026-04-04	2053.58	2082.00	2044.87	2065.35	6,926,913,517	0.57%
2026-04-03	2056.70	2075.76	2042.18	2053.39	9,609,678,843	-0.16%
2026-04-02	2138.72	2158.16	2016.99	2056.85	18,847,170,816	-3.83%
2026-04-01	2104.72	2165.67	2082.29	2138.74	19,542,997,434	1.62%
2026-03-31	2023.52	2118.80	2011.80	2104.71	21,278,561,395	4.01%
2026-03-30	1982.55	2082.06	1979.08	2023.51	17,840,662,425	2.07%
2026-03-29	1992.69	2016.55	1939.53	1982.56	9,451,184,647	-0.51%
2026-03-28	1991.28	2038.70	1982.13	1992.69	8,641,221,084	0.07%
2026-03-27	2059.45	2075.17	1971.51	1991.27	19,453,998,121	-3.31%
2026-03-26	2168.03	2171.16	2033.73	2059.58	18,628,112,246	-5.00%
2026-03-25	2155.72	2198.37	2146.62	2168.02	17,086,301,657	0.57%
2026-03-24	2152.11	2174.33	2103.38	2155.70	18,389,631,713	0.17%
2026-03-23	2052.95	2195.99	2023.27	2152.15	28,509,077,302	4.83%
2026-03-22	2077.20	2125.98	2027.05	2053.05	16,438,149,794	-1.16%
2026-03-21	2146.71	2166.72	2072.38	2076.69	8,654,913,047	-3.26%
2026-03-20	2137.39	2175.70	2117.28	2146.50	17,970,488,517	0.43%
2026-03-19	2203.48	2232.20	2099.89	2137.42	24,090,913,749	-3.00%
2026-03-18	2318.56	2348.90	2154.58	2203.67	25,617,966,362	-4.96%
2026-03-17	2351.13	2375.45	2297.67	2318.05	26,737,564,550	-1.41%
2026-03-16	2177.78	2384.47	2166.00	2351.18	38,938,369,545	7.96%
2026-03-15	2096.88	2201.96	2084.21	2177.48	15,333,885,132	3.84%
2026-03-14	2092.56	2105.57	2062.66	2097.09	10,073,411,269	0.22%
2026-03-13	2073.29	2206.81	2071.58	2092.56	29,345,212,033	0.93%
2026-03-12	2051.77	2094.33	2019.28	2073.14	20,624,954,899	1.04%
2026-03-11	2037.12	2085.29	2008.04	2051.57	19,031,715,359	0.71%
2026-03-10	1992.99	2087.99	1992.01	2037.12	23,552,353,781	2.21%
2026-03-09	1936.64	2052.33	1930.60	1992.94	24,015,826,480	2.91%
2026-03-08	1969.45	1978.71	1915.30	1936.60	16,314,032,554	-1.67%
2026-03-07	1978.69	1994.97	1950.02	1969.46	10,236,899,078	-0.47%
2026-03-06	2072.03	2092.52	1957.02	1978.75	19,733,648,079	-4.50%
2026-03-05	2126.56	2163.04	2056.02	2071.61	22,383,576,284	-2.58%
2026-03-04	1982.71	2198.66	1946.04	2126.51	33,610,946,768	7.25%
2026-03-03	2027.41	2040.79	1930.40	1982.77	24,100,196,312	-2.20%
2026-03-02	1939.06	2085.43	1922.44	2027.27	26,235,436,166	4.55%
2026-03-01	1965.39	2053.29	1909.10	1939.07	23,649,071,468	-1.34%
2026-02-28	1930.75	1983.99	1837.30	1965.05	21,675,923,669	1.78%
2026-02-27	2026.74	2062.63	1888.63	1930.76	21,136,821,039	-4.74%
2026-02-26	2053.78	2082.79	1976.36	2026.79	23,327,720,766	-1.31%
2026-02-25	1852.88	2145.51	1847.05	2054.63	27,717,195,805	10.89%
2026-02-24	1855.47	1868.32	1804.11	1852.97	18,475,122,228	-0.13%
2026-02-23	1958.14	1958.14	1838.04	1855.50	23,731,172,668	-5.24%
2026-02-22	1973.57	1982.21	1934.86	1957.81	9,488,829,492	-0.80%
2026-02-21	1968.86	1994.83	1955.79	1973.74	11,561,261,802	0.25%
2026-02-20	1948.27	1980.24	1923.62	1969.02	21,682,976,627	1.07%
2026-02-19	1953.99	1985.81	1906.82	1948.20	17,380,103,826	-0.30%
2026-02-18	1992.20	2037.16	1923.81	1953.97	20,187,307,041	-1.92%
2026-02-17	1997.92	2013.86	1941.78	1992.19	20,929,890,501	-0.29%
2026-02-16	1965.92	2021.08	1938.55	1997.92	19,219,250,473	1.63%
2026-02-15	2085.95	2100.48	1929.39	1966.04	31,030,538,835	-5.75%
2026-02-14	2048.33	2105.07	2042.64	2086.01	16,925,555,543	1.84%
2026-02-13	1946.61	2069.46	1924.14	2048.53	20,412,430,639	5.24%
2026-02-12	1940.84	1999.50	1897.33	1946.94	20,106,364,835	0.31%
2026-02-11	2019.58	2030.41	1903.69	1940.62	23,922,680,362	-3.91%
2026-02-10	2104.18	2122.02	1990.14	2019.50	23,267,337,087	-4.02%
2026-02-09	2087.92	2144.98	2008.36	2103.57	26,750,982,266	0.75%
2026-02-08	2090.63	2148.12	2066.38	2088.76	19,541,713,443	-0.09%
2026-02-07	2063.33	2115.82	1995.92	2090.55	41,145,430,304	1.32%
2026-02-06	1821.13	2090.33	1748.63	2063.39	64,998,454,203	13.30%
2026-02-05	2143.62	2167.14	1818.66	1821.68	60,381,662,655	-15.02%
2026-02-04	2227.97	2291.13	2074.10	2143.50	45,219,604,814	-3.79%
2026-02-03	2344.45	2357.21	2109.06	2227.56	47,906,083,919	-4.99%
2026-02-02	2267.56	2393.06	2158.94	2344.36	48,844,346,396	3.39%
2026-02-01	2445.07	2472.65	2224.12	2267.96	40,358,630,560	-7.24%
2026-01-31	2702.30	2709.53	2248.70	2445.09	47,569,532,203	-9.52%
2026-01-30	2818.14	2823.91	2633.84	2702.38	41,877,689,970	-4.11%
2026-01-29	3006.26	3008.04	2751.64	2818.23	37,487,198,041	-6.25%
2026-01-28	3022.24	3040.72	2981.59	3006.61	21,751,566,455	-0.52%
2026-01-27	2926.20	3031.04	2898.31	3022.21	27,976,005,223	3.28%
2026-01-26	2815.77	2946.00	2811.07	2926.46	29,668,620,102	3.93%
2026-01-25	2948.53	2955.02	2785.90	2815.90	22,414,089,670	-4.50%
2026-01-24	2953.24	2965.47	2942.44	2948.74	8,198,666,763	-0.15%
2026-01-23	2949.45	3013.95	2892.52	2953.26	22,417,700,837	0.13%
2026-01-22	2979.31	3034.34	2905.56	2949.63	21,993,593,333	-1.00%
2026-01-21	2935.88	3064.39	2867.26	2978.90	35,797,876,195	1.47%
2026-01-20	3186.62	3197.39	2925.54	2935.61	32,985,301,273	-7.88%
2026-01-19	3282.20	3282.65	3166.02	3186.62	27,956,112,545	-2.91%
2026-01-18	3308.91	3367.17	3278.43	3281.16	13,557,863,288	-0.84%
2026-01-17	3295.48	3328.28	3282.66	3308.86	11,206,492,253	0.41%
2026-01-16	3317.34	3325.25	3251.81	3295.48	22,732,887,284	-0.66%
2026-01-15	3354.77	3382.45	3276.82	3317.10	27,598,686,935	-1.12%
2026-01-14	3322.19	3397.90	3280.38	3354.72	33,926,411,912	0.98%
2026-01-13	3092.01	3352.58	3088.51	3322.10	27,237,310,134	7.44%
2026-01-12	3118.83	3166.22	3068.07	3092.33	21,152,711,365	-0.85%
2026-01-11	3082.41	3141.96	3080.75	3118.89	10,497,219,711	1.18%
2026-01-10	3083.17	3099.17	3075.14	3082.40	6,960,662,969	-0.02%
2026-01-09	3104.33	3140.71	3058.10	3083.05	18,879,517,395	-0.69%
2026-01-08	3166.92	3179.87	3052.51	3104.38	22,760,237,888	-1.97%
2026-01-07	3295.91	3296.39	3126.55	3166.84	22,665,982,583	-3.92%
2026-01-06	3226.12	3303.56	3184.01	3295.95	27,853,981,622	2.16%
2026-01-05	3141.49	3261.25	3134.09	3226.13	27,211,995,956	2.69%
2026-01-04	3125.96	3160.55	3119.43	3140.71	13,890,479,323	0.47%
2026-01-03	3124.31	3135.03	3077.47	3125.92	11,460,707,919	0.05%
2026-01-02	3000.45	3146.98	2989.90	3124.42	25,242,778,003	4.13%
2026-01-01	2967.00	3006.01	2966.85	3000.39	10,268,796,662	1.13%

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

2026年最高价格/最低价格

2026年涨跌幅/成交额

以太坊交易平台推荐

以太坊历史大事记