| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2015 | $2,83 | $0,9335 | |
| 2016 | $0,9337 | $7,97 | -88,28% |
| 2017 | $7,98 | $756,73 | -98,95% |
| 2018 | $755,76 | $133,37 | 466,66% |
| 2019 | $133,42 | $130,20 | 2,47% |
| 2020 | $130,79 | $737,11 | -82,26% |
| 2021 | $728,75 | $3.679 | -80,19% |
| 2022 | $3.765 | $1.196 | 214,78% |
| 2023 | $1.200 | $2.281 | -47,36% |
| 2024 | $2.351 | $3.340 | -29,61% |
| 2025 | $3.360 | $2.577 | 30,39% |
Publicité
Ethereum (ETH) Cours Historique
Cours historique du Ethereum, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2015.
Site web Explorer 1 Explorer 2 Announcement Twitter (Jan 26, 2014) Reddit (Dec 14, 2013) Facebook Discord Code source Whitepaper
| Premier Prix | 2015 Août ($2,92) |
|---|---|
| Prix le plus bas | 2015 Octobre ($0,4457) |
| Prix maximum | 2021 Novembre ($4.786) |
| Meilleure année | 2017 |
| Pire année | 2018 |
| Meilleur mois | Février |
| Pire mois | Septembre |
Cours Ethereum Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2015 | $0,9501 | $3,54 | $0,4209 | $0,9335 | $68.6 M | $820 T | $4.6 M | 73.3 M | 287% |
| 2016 | $9,76 | $21,52 | $0,9298 | $7,97 | $803.3 M | $18 M | $199.4 M | 81.6 M | 129% |
| 2017 | $222,60 | $881,94 | $7,98 | $756,73 | $21.2 B | $743.3 M | $5.2 B | 92.6 M | 132% |
| 2018 | $483,69 | $1.433 | $82,83 | $133,37 | $48 B | $2.3 B | $9.2 B | 100.4 M | 110% |
| 2019 | $181,33 | $365,07 | $102,39 | $130,20 | $19.4 B | $6.1 B | $31.4 B | 106.5 M | 79% |
| 2020 | $307,66 | $753,89 | $89,35 | $737,11 | $34.6 B | $12.1 B | $40.3 B | 111.4 M | 119% |
| 2021 | $2.775 | $4.858 | $717,53 | $3.679 | $324.3 B | $27.6 B | $101.4 B | 116.1 M | 109% |
| 2022 | $1.982 | $3.883 | $1.008 | $1.196 | $238.8 B | $14.6 B | $75.4 B | 121.1 M | 88% |
| 2023 | $1.792 | $2.441 | $1.194 | $2.281 | $219.5 B | $7.4 B | $42.4 B | 122.4 M | 46% |
| 2024 | $3.046 | $4.094 | $2.155 | $3.340 | $370.4 B | $15.1 B | $59.6 B | 121.5 M | 64% |
| 2025 | $2.426 | $3.735 | $1.396 | $2.577 | $290.6 B | $16.2 B | $68.9 B | 120.5 M | 55% |
Ethereum Rendements annuels
Ethereum Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | -45,29% O:$1,35 C:$0,74 | 24,83% O:$0,73 C:$0,92 | -5,18% O:$0,92 C:$0,87 | 6,29% O:$0,88 C:$0,93 | ||||||||
| 2016 | 147,40% O:$0,93 C:$2,31 | 173,28% O:$2,32 C:$6,34 | 80,38% O:$6,32 C:$11,40 | -22,72% O:$11,40 C:$8,81 | 60,36% O:$8,78 C:$14,08 | -11,69% O:$14,11 C:$12,46 | -4,50% O:$12,44 C:$11,88 | -1,85% O:$11,89 C:$11,67 | 13,28% O:$11,67 C:$13,22 | -16,67% O:$13,20 C:$11 | -21,62% O:$10,96 C:$8,59 | -7,33% O:$8,60 C:$7,97 |
| 2017 | 34,46% O:$7,98 C:$10,73 | 47,30% O:$10,74 C:$15,82 | 215,71% O:$15,85 C:$50,04 | 57,95% O:$50,03 C:$79,02 | 190,81% O:$79,32 C:$230,67 | 27,73% O:$230,89 C:$294,92 | -30,50% O:$293,35 C:$203,87 | 87,13% O:$204,69 C:$383,04 | -21,39% O:$383,47 C:$301,46 | 1,44% O:$301,55 C:$305,88 | 46,23% O:$305,76 C:$447,11 | 69,97% O:$445,21 C:$756,73 |
| 2018 | 47,97% O:$755,76 C:$1.118,31 | -23,60% O:$1.119,37 C:$855,20 | -53,69% O:$856,01 C:$396,46 | 68,64% O:$397,25 C:$669,92 | -13,84% O:$670,46 C:$577,65 | -21,34% O:$578,67 C:$455,18 | -4,69% O:$455,24 C:$433,87 | -34,77% O:$433,87 C:$283 | -17,87% O:$283,50 C:$232,85 | -15,37% O:$233,22 C:$197,38 | -42,71% O:$197,54 C:$113,17 | 17,61% O:$113,40 C:$133,37 |
| 2019 | -20,00% O:$133,42 C:$106,74 | 26,86% O:$106,80 C:$135,49 | 4,23% O:$135,38 C:$141,11 | 14,04% O:$141,05 C:$160,85 | 66,16% O:$161,01 C:$267,53 | 8,92% O:$267,68 C:$291,57 | -25,14% O:$291,80 C:$218,44 | -20,62% O:$218,36 C:$173,33 | 2,79% O:$173,20 C:$178,03 | 1,91% O:$179,00 C:$182,43 | -16,51% O:$182,18 C:$152,10 | -14,37% O:$152,05 C:$130,20 |
| 2020 | 38,24% O:$130,01 C:$179,72 | 21,36% O:$179,95 C:$218,39 | -38,81% O:$217,72 C:$133,22 | 54,64% O:$133,03 C:$205,71 | 12,67% O:$206,11 C:$232,22 | -2,39% O:$231,48 C:$225,93 | 53,41% O:$225,51 C:$345,94 | 25,26% O:$346,83 C:$434,43 | -17,33% O:$434,60 C:$359,27 | 7,38% O:$359,82 C:$386,39 | 59,08% O:$385,84 C:$613,80 | 19,84% O:$615,07 C:$737,11 |
| 2021 | 78,48% O:$737,65 C:$1.316,54 | 7,75% O:$1.310,13 C:$1.411,71 | 34,88% O:$1.418,05 C:$1.912,61 | 43,63% O:$1.929,82 C:$2.771,89 | -2,32% O:$2.770,20 C:$2.706,01 | -15,97% O:$2.704,27 C:$2.272,48 | 11,77% O:$2.271,70 C:$2.539,11 | 35,97% O:$2.528,62 C:$3.438,06 | -12,31% O:$3.422,48 C:$3.001,02 | 43,11% O:$3.000,19 C:$4.293,56 | 8,08% O:$4.290,01 C:$4.636,55 | -20,44% O:$4.623,91 C:$3.679,01 |
| 2022 | -27,01% O:$3.681,95 C:$2.687,52 | 8,68% O:$2.681,71 C:$2.914,52 | 12,36% O:$2.919,24 C:$3.280,12 | -14,97% O:$3.279,61 C:$2.788,77 | -30,24% O:$2.788,77 C:$1.945,45 | -45,05% O:$1.945,23 C:$1.068,95 | 57,42% O:$1.067,61 C:$1.680,59 | -7,54% O:$1.680,23 C:$1.553,60 | -14,51% O:$1.553,75 C:$1.328,24 | 18,45% O:$1.328,21 C:$1.573,25 | -17,72% O:$1.572,51 C:$1.293,87 | -7,46% O:$1.292,48 C:$1.196,01 |
| 2023 | 32,68% O:$1.195,93 C:$1.586,76 | 1,18% O:$1.585,17 C:$1.603,91 | 13,52% O:$1.605,11 C:$1.822,14 | 3,16% O:$1.821,79 C:$1.879,42 | 0,06% O:$1.872,51 C:$1.873,65 | 3,12% O:$1.874,65 C:$1.933,12 | -4,08% O:$1.934,46 C:$1.855,44 | -11,27% O:$1.855,18 C:$1.646,10 | 1,50% O:$1.646,34 C:$1.670,97 | 8,67% O:$1.670,78 C:$1.815,58 | 13,07% O:$1.814,95 C:$2.052,20 | 11,12% O:$2.052,38 C:$2.280,55 |
| 2024 | 0,09% O:$2.281,98 C:$2.284,06 | 46,49% O:$2.284,28 C:$3.346,28 | 9,15% O:$3.341,81 C:$3.647,55 | -17,13% O:$3.642,92 C:$3.018,95 | 24,76% O:$3.017,40 C:$3.764,39 | -8,62% O:$3.765,02 C:$3.440,59 | -5,96% O:$3.439,04 C:$3.233,93 | -22,85% O:$3.233,41 C:$2.494,43 | 4,00% O:$2.500,44 C:$2.600,45 | -3,23% O:$2.602,92 C:$2.518,78 | 47,15% O:$2.518,09 C:$3.705,42 | -9,85% O:$3.705,07 C:$3.340,16 |
| 2025 | -1,20% O:$3.337,05 C:$3.296,97 | -32,24% O:$3.299,57 C:$2.235,79 | -18,49% O:$2.237,19 C:$1.823,48 | -1,60% O:$1.822,20 C:$1.793,08 | 40,99% O:$1.793,69 C:$2.528,85 | 4,79% O:$2.529,03 C:$2.650,28 |
ETH OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(ETH) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 06/13/2025 | $2.643 | $2.643 | $2.453 | $2.577 | $29.6 B | 11.684.073 | $304.9 B |
| 06/12/2025 | $2.772 | $2.782 | $2.627 | $2.650 | $19.9 B | 7.272.918 | $329.7 B |
| 06/11/2025 | $2.816 | $2.873 | $2.755 | $2.777 | $23.4 B | 8.372.062 | $337.4 B |
| 06/10/2025 | $2.680 | $2.817 | $2.659 | $2.812 | $28.6 B | 10.499.773 | $328.3 B |
| 06/09/2025 | $2.510 | $2.690 | $2.480 | $2.682 | $17.5 B | 6.902.476 | $306 B |
| 06/08/2025 | $2.525 | $2.544 | $2.494 | $2.508 | $10.5 B | 4.166.722 | $303.2 B |
| 06/07/2025 | $2.476 | $2.540 | $2.461 | $2.526 | $10 B | 3.995.586 | $301.3 B |
| 06/06/2025 | $2.415 | $2.525 | $2.403 | $2.477 | $16 B | 6.463.824 | $297.9 B |
| 06/05/2025 | $2.609 | $2.636 | $2.402 | $2.418 | $20.7 B | 8.056.035 | $310.2 B |
| 06/04/2025 | $2.595 | $2.670 | $2.592 | $2.611 | $16.2 B | 6.185.293 | $316.5 B |
| 06/03/2025 | $2.608 | $2.647 | $2.594 | $2.595 | $15.6 B | 5.970.668 | $315 B |
| 06/02/2025 | $2.538 | $2.613 | $2.479 | $2.610 | $15.6 B | 6.175.495 | $303.8 B |
| 06/01/2025 | $2.529 | $2.549 | $2.481 | $2.536 | $12.1 B | 4.824.167 | $303.2 B |
| 05/31/2025 | $2.531 | $2.547 | $2.490 | $2.529 | $12.8 B | 5.066.907 | $304.5 B |
| 05/30/2025 | $2.633 | $2.645 | $2.516 | $2.529 | $19.7 B | 7.567.501 | $313.2 B |
| 05/29/2025 | $2.681 | $2.773 | $2.628 | $2.633 | $22.2 B | 8.240.142 | $324.5 B |
| 05/28/2025 | $2.661 | $2.685 | $2.617 | $2.680 | $16.5 B | 6.243.277 | $318.5 B |
| 05/27/2025 | $2.564 | $2.709 | $2.521 | $2.663 | $21.2 B | 8.060.838 | $316.5 B |
| 05/26/2025 | $2.551 | $2.595 | $2.531 | $2.563 | $11.7 B | 4.586.472 | $308.3 B |
| 05/25/2025 | $2.530 | $2.551 | $2.473 | $2.549 | $11.9 B | 4.739.487 | $302.4 B |
| 05/24/2025 | $2.526 | $2.574 | $2.516 | $2.531 | $9.3 B | 3.637.529 | $307.2 B |
| 05/23/2025 | $2.664 | $2.726 | $2.512 | $2.522 | $24 B | 9.150.275 | $315.4 B |
| 05/22/2025 | $2.551 | $2.691 | $2.551 | $2.661 | $22.7 B | 8.598.747 | $317.8 B |
| 05/21/2025 | $2.524 | $2.611 | $2.460 | $2.552 | $25.6 B | 10.101.720 | $305.8 B |
| 05/20/2025 | $2.528 | $2.579 | $2.454 | $2.523 | $18.1 B | 7.200.607 | $303.2 B |
| 05/19/2025 | $2.498 | $2.539 | $2.356 | $2.528 | $22.2 B | 9.070.551 | $294.3 B |
| 05/18/2025 | $2.475 | $2.581 | $2.366 | $2.498 | $20.3 B | 8.158.730 | $300 B |
| 05/17/2025 | $2.536 | $2.536 | $2.454 | $2.475 | $14 B | 5.638.992 | $299 B |
| 05/16/2025 | $2.548 | $2.634 | $2.537 | $2.537 | $15.7 B | 6.068.620 | $311.3 B |
| 05/15/2025 | $2.610 | $2.639 | $2.490 | $2.543 | $18.6 B | 7.251.580 | $308.3 B |
| 05/14/2025 | $2.680 | $2.718 | $2.554 | $2.609 | $20.1 B | 7.681.404 | $315.9 B |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Sui (SUI) Historique cours | $2,84 | $8.540.830.499 | $741.358.378 | -7,23% | -6,85% | |
 | Avalanche (AVAX) Historique cours | $18,76 | $7.720.821.976 | $189.855.712 | -2,86% | -3,40% | |
 | Monero (XMR) Historique cours | $310,30 | $5.724.040.734 | $67.560.497 | -2,69% | -0,91% | |
 | Pi (PI) Historique cours | $0,6012 | $4.227.934.454 | $112.615.385 | 3,08% | 4,60% | |
 | Ethereum Classic (ETC) Historique cours | $16,56 | $2.487.210.807 | $369.686.660 | -2,00% | -1,12% | |
 | QuarkChain (QKC) Historique cours | $0,00655 | $46.380.257 | $1.312.164 | -1,05% | -0,23% | |
 | Ether-1 (ETHO) Historique cours | $0,000830 | $47.467 | $95 | 13,70% | 13,70% | |
 | Expanse (EXP) Historique cours | $1,05 | $0 | $0 | -1,26% | -1,16% | |
 | Bitcoin (BTC) Historique cours | $104.452 | $2.075.096.462.651 | $22.236.869.542 | -1,26% | -1,18% |