اتریوم
$2,400.76دلار-4.48%تأییدشده · ۱ دقیقه پیش
- بیشترین
- $4,253.72
- کمترین
- $1,505.68
- میانگین پایانی
- $2,390.91
- تغییر در بازه
- -36.15%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۵2026-10-17 | $2,512.38 | $2,423.55 | $2,526.62 | $2,329.00 | +3.67% |
| هفته‌ی ۱۴۰۵/۰۷/۱۸2026-10-10 | $2,423.54 | $2,487.69 | $2,579.88 | $2,318.00 | -2.58% |
| هفته‌ی ۱۴۰۵/۰۷/۱۱2026-10-03 | $2,487.70 | $2,668.59 | $2,739.50 | $2,406.11 | -6.78% |
| هفته‌ی ۱۴۰۵/۰۷/۰۴2026-09-26 | $2,668.59 | $2,691.62 | $2,777.33 | $2,635.69 | -0.86% |
| هفته‌ی ۱۴۰۵/۰۶/۲۸2026-09-19 | $2,691.61 | $2,612.14 | $2,807.34 | $2,564.33 | +3.04% |
| هفته‌ی ۱۴۰۵/۰۶/۲۱2026-09-12 | $2,612.14 | $2,516.44 | $2,646.00 | $2,358.88 | +3.80% |
| هفته‌ی ۱۴۰۵/۰۶/۱۴2026-09-05 | $2,516.43 | $2,455.86 | $2,665.99 | $2,405.85 | +2.47% |
| هفته‌ی ۱۴۰۵/۰۶/۰۷2026-08-29 | $2,455.85 | $2,442.79 | $2,546.66 | $2,356.41 | +0.53% |
| هفته‌ی ۱۴۰۵/۰۵/۳۱2026-08-22 | $2,442.80 | $2,516.31 | $2,566.53 | $2,355.71 | -2.92% |
| هفته‌ی ۱۴۰۵/۰۵/۲۴2026-08-15 | $2,516.30 | $1,882.20 | $2,546.78 | $1,869.17 | +33.69% |
| هفته‌ی ۱۴۰۵/۰۵/۱۷2026-08-08 | $1,882.20 | $1,914.19 | $1,938.22 | $1,853.62 | -1.67% |
| هفته‌ی ۱۴۰۵/۰۵/۱۰2026-08-01 | $1,914.18 | $1,862.60 | $1,943.02 | $1,822.06 | +2.77% |
| هفته‌ی ۱۴۰۵/۰۵/۰۳2026-07-25 | $1,862.60 | $1,861.44 | $1,981.24 | $1,848.70 | +0.06% |
| هفته‌ی ۱۴۰۵/۰۴/۲۷2026-07-18 | $1,861.44 | $1,841.94 | $1,956.45 | $1,837.58 | +1.06% |
| هفته‌ی ۱۴۰۵/۰۴/۲۰2026-07-11 | $1,841.93 | $1,796.85 | $1,946.52 | $1,750.20 | +2.51% |
| هفته‌ی ۱۴۰۵/۰۴/۱۳2026-07-04 | $1,796.85 | $1,758.22 | $1,833.40 | $1,713.44 | +2.20% |
| هفته‌ی ۱۴۰۵/۰۴/۰۶2026-06-27 | $1,758.21 | $1,578.68 | $1,775.78 | $1,548.37 | +11.37% |
| هفته‌ی ۱۴۰۵/۰۳/۳۰2026-06-20 | $1,578.68 | $1,711.18 | $1,779.90 | $1,512.00 | -7.74% |
| هفته‌ی ۱۴۰۵/۰۳/۲۳2026-06-13 | $1,711.19 | $1,666.42 | $1,849.54 | $1,654.90 | +2.69% |
| هفته‌ی ۱۴۰۵/۰۳/۱۶2026-06-06 | $1,666.41 | $1,583.40 | $1,721.93 | $1,505.68 | +5.24% |
| هفته‌ی ۱۴۰۵/۰۳/۰۹2026-05-30 | $1,583.40 | $2,014.54 | $2,038.00 | $1,540.19 | -21.40% |
| هفته‌ی ۱۴۰۵/۰۳/۰۲2026-05-23 | $2,014.54 | $2,065.86 | $2,149.95 | $1,967.00 | -2.48% |
| هفته‌ی ۱۴۰۵/۰۲/۲۶2026-05-16 | $2,065.85 | $2,224.65 | $2,231.51 | $2,057.79 | -7.14% |
| هفته‌ی ۱۴۰۵/۰۲/۱۹2026-05-09 | $2,224.66 | $2,307.07 | $2,382.53 | $2,205.11 | -3.57% |
| هفته‌ی ۱۴۰۵/۰۲/۱۲2026-05-02 | $2,307.06 | $2,295.63 | $2,423.74 | $2,265.61 | +0.50% |
| هفته‌ی ۱۴۰۵/۰۲/۰۵2026-04-25 | $2,295.63 | $2,314.98 | $2,404.37 | $2,220.36 | -0.84% |
| هفته‌ی ۱۴۰۵/۰۱/۲۹2026-04-18 | $2,314.99 | $2,419.00 | $2,427.64 | $2,252.72 | -4.30% |
| هفته‌ی ۱۴۰۵/۰۱/۲۲2026-04-11 | $2,419.00 | $2,245.06 | $2,464.91 | $2,175.00 | +7.75% |
| هفته‌ی ۱۴۰۵/۰۱/۱۵2026-04-04 | $2,245.05 | $2,053.83 | $2,273.87 | $2,021.50 | +9.31% |
| هفته‌ی ۱۴۰۵/۰۱/۰۸2026-03-28 | $2,053.83 | $1,992.76 | $2,167.85 | $1,938.82 | +3.07% |
| هفته‌ی ۱۴۰۵/۰۱/۰۱2026-03-21 | $1,992.75 | $2,146.21 | $2,199.02 | $1,970.93 | -7.15% |
| هفته‌ی ۱۴۰۴/۱۲/۲۳2026-03-14 | $2,146.22 | $2,092.21 | $2,386.02 | $2,061.60 | +2.58% |
| هفته‌ی ۱۴۰۴/۱۲/۱۶2026-03-07 | $2,092.22 | $1,978.68 | $2,209.03 | $1,916.14 | +5.74% |
| هفته‌ی ۱۴۰۴/۱۲/۰۹2026-02-28 | $1,978.68 | $1,929.84 | $2,199.00 | $1,835.36 | +2.53% |
| هفته‌ی ۱۴۰۴/۱۲/۰۲2026-02-21 | $1,929.84 | $1,968.88 | $2,148.39 | $1,800.00 | -1.98% |
| هفته‌ی ۱۴۰۴/۱۱/۲۵2026-02-14 | $1,968.88 | $2,048.72 | $2,107.67 | $1,907.00 | -3.90% |
| هفته‌ی ۱۴۰۴/۱۱/۱۸2026-02-07 | $2,048.72 | $2,063.37 | $2,152.03 | $1,897.24 | -0.71% |
| هفته‌ی ۱۴۰۴/۱۱/۱۱2026-01-31 | $2,063.38 | $2,707.37 | $2,714.64 | $1,747.80 | -23.79% |
| هفته‌ی ۱۴۰۴/۱۱/۰۴2026-01-24 | $2,707.38 | $2,956.41 | $3,045.78 | $2,636.01 | -8.42% |
| هفته‌ی ۱۴۰۴/۱۰/۲۷2026-01-17 | $2,956.41 | $3,296.28 | $3,368.82 | $2,866.11 | -10.31% |
| هفته‌ی ۱۴۰۴/۱۰/۲۰2026-01-10 | $3,296.28 | $3,088.40 | $3,402.89 | $3,065.55 | +6.73% |
| هفته‌ی ۱۴۰۴/۱۰/۱۳2026-01-03 | $3,088.40 | $3,125.46 | $3,308.86 | $3,054.65 | -1.19% |
| هفته‌ی ۱۴۰۴/۱۰/۰۶2025-12-27 | $3,125.45 | $2,928.00 | $3,150.01 | $2,910.25 | +6.74% |
| هفته‌ی ۱۴۰۴/۰۹/۲۹2025-12-20 | $2,927.99 | $2,979.49 | $3,077.39 | $2,888.70 | -1.73% |
| هفته‌ی ۱۴۰۴/۰۹/۲۲2025-12-13 | $2,979.50 | $3,084.86 | $3,177.50 | $2,775.19 | -3.42% |
| هفته‌ی ۱۴۰۴/۰۹/۱۵2025-12-06 | $3,084.86 | $3,021.77 | $3,447.44 | $2,907.52 | +2.09% |
| هفته‌ی ۱۴۰۴/۰۹/۰۸2025-11-29 | $3,021.78 | $3,031.14 | $3,240.35 | $2,716.04 | -0.31% |
| هفته‌ی ۱۴۰۴/۰۹/۰۱2025-11-22 | $3,031.15 | $2,765.86 | $3,099.00 | $2,704.33 | +9.59% |
| هفته‌ی ۱۴۰۴/۰۸/۲۴2025-11-15 | $2,765.85 | $3,112.40 | $3,249.00 | $2,623.57 | -11.13% |
| هفته‌ی ۱۴۰۴/۰۸/۱۷2025-11-08 | $3,112.40 | $3,436.04 | $3,658.98 | $3,070.00 | -9.42% |
| هفته‌ی ۱۴۰۴/۰۸/۱۰2025-11-01 | $3,436.05 | $3,848.00 | $3,918.23 | $3,057.00 | -10.71% |
| هفته‌ی ۱۴۰۴/۰۸/۰۳2025-10-25 | $3,847.99 | $3,934.88 | $4,253.72 | $3,680.00 | -2.21% |
منبع تاریخچه: بایننس (binance.com) · قدیمی‌ترین داده: ۱۳۹۶/۰۵/۲۶