اتریوم
$2,402.03دلار-3.21%تأییدشده · ۱ دقیقه پیش
- بیشترین
- $4,956.78
- کمترین
- $81.79
- میانگین پایانی
- $1,684.52
- تغییر در بازه
- +734.32%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| ۱۴۰۵ مهر2026-09-23 | $2,512.38 | $2,753.63 | $2,789.00 | $2,318.00 | -8.76% |
| ۱۴۰۵ شهریور2026-08-23 | $2,753.63 | $2,422.60 | $2,807.34 | $2,355.71 | +13.66% |
| ۱۴۰۵ مرداد2026-07-23 | $2,422.60 | $1,934.26 | $2,546.78 | $1,822.06 | +25.25% |
| ۱۴۰۵ تیر2026-06-22 | $1,934.25 | $1,706.94 | $1,956.45 | $1,512.00 | +13.32% |
| ۱۴۰۵ خرداد2026-05-22 | $1,706.94 | $2,133.77 | $2,149.95 | $1,505.68 | -20.00% |
| ۱۴۰۵ اردیبهشت2026-04-21 | $2,133.76 | $2,313.84 | $2,423.75 | $2,077.23 | -7.78% |
| ۱۴۰۵ فروردین2026-03-21 | $2,313.85 | $2,146.21 | $2,464.91 | $1,938.82 | +7.81% |
| ۱۴۰۴ اسفند2026-02-20 | $2,146.22 | $1,949.08 | $2,386.02 | $1,800.00 | +10.11% |
| ۱۴۰۴ بهمن2026-01-21 | $1,949.08 | $2,939.88 | $3,069.07 | $1,747.80 | -33.70% |
| ۱۴۰۴ دی2025-12-22 | $2,939.88 | $3,002.03 | $3,402.89 | $2,888.70 | -2.07% |
| ۱۴۰۴ آذر2025-11-22 | $3,002.02 | $2,765.86 | $3,447.44 | $2,704.33 | +8.54% |
| ۱۴۰۴ آبان2025-10-23 | $2,765.85 | $3,805.53 | $4,253.72 | $2,623.57 | -27.32% |
| ۱۴۰۴ مهر2025-09-23 | $3,805.53 | $4,199.09 | $4,755.00 | $3,435.00 | -9.37% |
| ۱۴۰۴ شهریور2025-08-23 | $4,199.08 | $4,832.07 | $4,956.78 | $4,077.00 | -13.10% |
| ۱۴۰۴ مرداد2025-07-23 | $4,832.07 | $3,746.21 | $4,887.59 | $3,354.28 | +28.99% |
| ۱۴۰۴ تیر2025-06-22 | $3,746.21 | $2,295.72 | $3,860.00 | $2,111.89 | +63.18% |
| ۱۴۰۴ خرداد2025-05-22 | $2,295.73 | $2,551.00 | $2,879.22 | $2,216.00 | -10.01% |
| ۱۴۰۴ اردیبهشت2025-04-21 | $2,550.99 | $1,587.36 | $2,738.50 | $1,537.26 | +60.71% |
| ۱۴۰۴ فروردین2025-03-21 | $1,587.36 | $1,983.79 | $2,104.11 | $1,385.05 | -19.98% |
| ۱۴۰۳ اسفند2025-02-19 | $1,983.79 | $2,672.00 | $2,857.34 | $1,754.28 | -25.76% |
| ۱۴۰۳ بهمن2025-01-20 | $2,671.99 | $3,215.20 | $3,453.69 | $2,125.01 | -16.89% |
| ۱۴۰۳ دی2024-12-21 | $3,215.12 | $3,472.20 | $3,744.83 | $2,920.00 | -7.40% |
| ۱۴۰۳ آذر2024-11-21 | $3,472.21 | $3,069.97 | $4,107.80 | $3,032.59 | +13.10% |
| ۱۴۰۳ آبان2024-10-22 | $3,069.97 | $2,666.71 | $3,442.50 | $2,357.59 | +15.12% |
| ۱۴۰۳ مهر2024-09-22 | $2,666.70 | $2,612.40 | $2,769.48 | $2,310.00 | +2.08% |
| ۱۴۰۳ شهریور2024-08-22 | $2,612.40 | $2,630.71 | $2,820.00 | $2,150.55 | -0.70% |
| ۱۴۰۳ مرداد2024-07-22 | $2,630.71 | $3,535.93 | $3,562.82 | $2,111.00 | -25.60% |
| ۱۴۰۳ تیر2024-06-21 | $3,535.92 | $3,513.08 | $3,547.55 | $2,810.00 | +0.65% |
| ۱۴۰۳ خرداد2024-05-21 | $3,513.08 | $3,661.79 | $3,977.00 | $3,355.00 | -4.06% |
| ۱۴۰۳ اردیبهشت2024-04-20 | $3,661.78 | $3,056.45 | $3,694.00 | $2,817.00 | +19.80% |
| ۱۴۰۳ فروردین2024-03-20 | $3,056.46 | $3,158.65 | $3,730.71 | $2,852.00 | -3.23% |
| ۱۴۰۲ اسفند2024-02-20 | $3,158.64 | $2,944.80 | $4,093.92 | $2,868.00 | +7.26% |
| ۱۴۰۲ بهمن2024-01-21 | $2,944.80 | $2,472.02 | $2,984.52 | $2,168.07 | +19.13% |
| ۱۴۰۲ دی2023-12-22 | $2,472.01 | $2,239.60 | $2,717.32 | $2,100.00 | +10.38% |
| ۱۴۰۲ آذر2023-11-22 | $2,239.61 | $1,933.01 | $2,403.00 | $1,928.41 | +15.86% |
| ۱۴۰۲ آبان2023-10-23 | $1,933.01 | $1,663.69 | $2,136.99 | $1,657.07 | +16.19% |
| ۱۴۰۲ مهر2023-09-23 | $1,663.70 | $1,593.07 | $1,751.00 | $1,521.00 | +4.43% |
| ۱۴۰۲ شهریور2023-08-23 | $1,593.08 | $1,635.00 | $1,745.84 | $1,531.01 | -2.56% |
| ۱۴۰۲ مرداد2023-07-23 | $1,634.99 | $1,866.52 | $1,905.25 | $1,550.00 | -12.40% |
| ۱۴۰۲ تیر2023-06-22 | $1,866.52 | $1,889.10 | $2,029.11 | $1,816.56 | -1.20% |
| ۱۴۰۲ خرداد2023-05-22 | $1,889.11 | $1,804.91 | $1,927.62 | $1,626.01 | +4.67% |
| ۱۴۰۲ اردیبهشت2023-04-21 | $1,804.91 | $1,942.98 | $2,019.00 | $1,740.00 | -7.11% |
| ۱۴۰۲ فروردین2023-03-21 | $1,942.98 | $1,732.77 | $2,141.54 | $1,686.13 | +12.13% |
| ۱۴۰۱ اسفند2023-02-20 | $1,732.78 | $1,679.74 | $1,841.36 | $1,368.39 | +3.16% |
| ۱۴۰۱ بهمن2023-01-21 | $1,679.75 | $1,658.53 | $1,742.97 | $1,461.93 | +1.28% |
| ۱۴۰۱ دی2022-12-22 | $1,658.52 | $1,213.78 | $1,669.90 | $1,181.06 | +36.64% |
| ۱۴۰۱ آذر2022-11-22 | $1,213.78 | $1,107.34 | $1,352.72 | $1,075.00 | +9.61% |
| ۱۴۰۱ آبان2022-10-23 | $1,107.34 | $1,313.62 | $1,680.00 | $1,073.53 | -15.70% |
| ۱۴۰۱ مهر2022-09-23 | $1,313.61 | $1,326.47 | $1,400.00 | $1,190.00 | -0.97% |
| ۱۴۰۱ شهریور2022-08-23 | $1,326.46 | $1,624.65 | $1,789.00 | $1,220.00 | -18.35% |
| ۱۴۰۱ مرداد2022-07-23 | $1,624.66 | $1,535.27 | $2,030.00 | $1,356.17 | +5.82% |
| ۱۴۰۱ تیر2022-06-22 | $1,535.27 | $1,125.86 | $1,650.05 | $998.00 | +36.37% |
| ۱۴۰۱ خرداد2022-05-22 | $1,125.85 | $1,975.06 | $2,088.50 | $881.56 | -43.00% |
| ۱۴۰۱ اردیبهشت2022-04-21 | $1,975.07 | $3,076.03 | $3,180.00 | $1,800.00 | -35.79% |
| ۱۴۰۱ فروردین2022-03-21 | $3,076.04 | $2,861.39 | $3,580.34 | $2,829.81 | +7.50% |
| ۱۴۰۰ اسفند2022-02-20 | $2,861.38 | $2,763.63 | $3,043.91 | $2,300.00 | +3.54% |
| ۱۴۰۰ بهمن2022-01-21 | $2,763.63 | $3,001.48 | $3,283.66 | $2,159.00 | -7.92% |
| ۱۴۰۰ دی2021-12-22 | $3,001.48 | $4,014.41 | $4,150.00 | $2,928.83 | -25.23% |
| ۱۴۰۰ آذر2021-11-22 | $4,014.15 | $4,259.70 | $4,778.75 | $3,503.68 | -5.73% |
| ۱۴۰۰ آبان2021-10-23 | $4,258.31 | $3,972.19 | $4,868.00 | $3,890.17 | +7.20% |
| ۱۴۰۰ مهر2021-09-23 | $3,972.20 | $3,076.92 | $4,375.00 | $2,733.00 | +29.10% |
| ۱۴۰۰ شهریور2021-08-23 | $3,076.92 | $3,238.00 | $4,027.88 | $2,652.00 | -4.97% |
| ۱۴۰۰ مرداد2021-07-23 | $3,238.00 | $2,024.27 | $3,335.00 | $1,993.22 | +59.94% |
| ۱۴۰۰ تیر2021-06-22 | $2,024.56 | $1,885.27 | $2,409.00 | $1,700.48 | +7.38% |
| ۱۴۰۰ خرداد2021-05-22 | $1,885.49 | $2,430.98 | $2,910.00 | $1,728.74 | -22.44% |
| ۱۴۰۰ اردیبهشت2021-04-21 | $2,430.98 | $2,330.26 | $4,372.72 | $1,888.00 | +4.33% |
| ۱۴۰۰ فروردین2021-03-21 | $2,330.03 | $1,806.57 | $2,548.29 | $1,536.92 | +29.01% |
| ۱۳۹۹ اسفند2021-02-19 | $1,806.10 | $1,938.91 | $2,042.34 | $1,293.18 | -6.88% |
| ۱۳۹۹ بهمن2021-01-20 | $1,939.61 | $1,365.36 | $1,950.50 | $1,042.31 | +42.06% |
| ۱۳۹۹ دی2020-12-21 | $1,365.36 | $638.10 | $1,438.30 | $551.28 | +113.95% |
| ۱۳۹۹ آذر2020-11-21 | $638.18 | $510.12 | $676.25 | $481.00 | +25.10% |
| ۱۳۹۹ آبان2020-10-22 | $510.12 | $390.31 | $514.40 | $370.23 | +30.67% |
| ۱۳۹۹ مهر2020-09-22 | $390.38 | $340.31 | $401.49 | $313.29 | +14.70% |
| ۱۳۹۹ شهریور2020-08-22 | $340.36 | $387.93 | $488.84 | $308.42 | -12.27% |
| ۱۳۹۹ مرداد2020-07-22 | $387.97 | $245.53 | $446.00 | $241.51 | +57.97% |
| ۱۳۹۹ تیر2020-06-21 | $245.59 | $228.88 | $249.24 | $216.00 | +7.30% |
| ۱۳۹۹ خرداد2020-05-21 | $228.89 | $209.99 | $253.80 | $191.71 | +9.01% |
| ۱۳۹۹ اردیبهشت2020-04-20 | $209.98 | $180.02 | $227.30 | $166.70 | +16.64% |
| ۱۳۹۹ فروردین2020-03-20 | $180.03 | $136.30 | $189.54 | $116.74 | +32.08% |
| ۱۳۹۸ اسفند2020-02-20 | $136.30 | $258.44 | $277.20 | $86.00 | -47.26% |
| ۱۳۹۸ بهمن2020-01-21 | $258.45 | $166.86 | $288.41 | $155.55 | +54.88% |
| ۱۳۹۸ دی2019-12-22 | $166.87 | $127.00 | $179.50 | $121.91 | +31.40% |
| ۱۳۹۸ آذر2019-11-22 | $126.99 | $161.02 | $162.79 | $116.26 | -21.13% |
| ۱۳۹۸ آبان2019-10-23 | $161.01 | $171.19 | $197.74 | $153.45 | -5.95% |
| ۱۳۹۸ مهر2019-09-23 | $171.20 | $211.20 | $211.68 | $150.03 | -18.94% |
| ۱۳۹۸ شهریور2019-08-23 | $211.20 | $190.36 | $223.94 | $163.61 | +10.95% |
| ۱۳۹۸ مرداد2019-07-23 | $190.35 | $217.59 | $239.15 | $178.04 | -12.49% |
| ۱۳۹۸ تیر2019-06-22 | $217.51 | $294.25 | $366.80 | $191.84 | -26.10% |
| ۱۳۹۸ خرداد2019-05-22 | $294.35 | $253.35 | $295.94 | $226.56 | +16.15% |
| ۱۳۹۸ اردیبهشت2019-04-21 | $253.43 | $172.89 | $279.76 | $150.35 | +46.59% |
| ۱۳۹۸ فروردین2019-03-21 | $172.88 | $139.04 | $185.87 | $131.21 | +24.37% |
| ۱۳۹۷ اسفند2019-02-20 | $139.01 | $143.45 | $166.00 | $122.60 | -3.09% |
| ۱۳۹۷ بهمن2019-01-21 | $143.44 | $117.56 | $150.00 | $100.91 | +22.11% |
| ۱۳۹۷ دی2018-12-22 | $117.47 | $107.67 | $159.26 | $105.38 | +9.08% |
| ۱۳۹۷ آذر2018-11-22 | $107.69 | $138.36 | $140.40 | $81.79 | -22.09% |
| ۱۳۹۷ آبان2018-10-23 | $138.23 | $206.67 | $224.80 | $126.95 | -33.12% |
| ۱۳۹۷ مهر2018-09-23 | $206.67 | $241.01 | $249.73 | $189.01 | -14.25% |
| ۱۳۹۷ شهریور2018-08-23 | $241.01 | $270.68 | $302.00 | $167.32 | -11.00% |
| ۱۳۹۷ مرداد2018-07-23 | $270.80 | $457.47 | $485.77 | $250.00 | -40.80% |
| ۱۳۹۷ تیر2018-06-22 | $457.47 | $526.32 | $526.44 | $404.48 | -13.06% |
| ۱۳۹۷ خرداد2018-05-22 | $526.18 | $697.10 | $699.60 | $449.06 | -24.48% |
| ۱۳۹۷ اردیبهشت2018-04-21 | $696.70 | $616.80 | $839.99 | $570.23 | +12.90% |
| ۱۳۹۷ فروردین2018-03-21 | $617.09 | $557.00 | $622.17 | $356.90 | +10.79% |
| ۱۳۹۶ اسفند2018-02-20 | $557.00 | $939.17 | $961.00 | $450.00 | -40.63% |
| ۱۳۹۶ بهمن2018-01-21 | $938.11 | $1,150.37 | $1,277.00 | $570.10 | -18.62% |
| ۱۳۹۶ دی2017-12-22 | $1,152.75 | $784.00 | $1,440.00 | $504.99 | +47.33% |
| ۱۳۹۶ آذر2017-11-22 | $782.41 | $362.12 | $864.90 | $359.00 | +116.06% |
| ۱۳۹۶ آبان2017-10-23 | $362.12 | $293.78 | $375.50 | $272.20 | +23.26% |
| ۱۳۹۶ مهر2017-09-23 | $293.79 | $259.99 | $354.00 | $255.11 | +11.28% |
| ۱۳۹۶ شهریور2017-08-23 | $264.00 | $312.25 | $394.39 | $192.00 | -14.78% |
| ۱۳۹۶ مرداد2017-08-17 | $309.80 | $301.13 | $346.52 | $144.21 | — |
منبع تاریخچه: بایننس (binance.com) · قدیمی‌ترین داده: ۱۳۹۶/۰۵/۲۶