| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 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 | $2,680 | 25.39% |
広告
イーサリアム (ETH) 価格推移
イーサリアムの歴史的な価格、年々のデータ、過去 最高 値、2015年からの月次および日次の価格統計
ウェブサイト Explorer 1 Explorer 2 Announcement Twitter ( 1月 26, 2014) Reddit (12月 14, 2013) Facebook Discord ソースコード Whitepaper
| 最初の価格 | 2015 8月 ($2.92) |
|---|---|
| 過去 最 安値 | 2015 10月 ($0.4457) |
| 過去 最高 値 | 2021 11月 ($4,786) |
| ベストイヤー | 2017 |
| ワーストイヤー | 2018 |
| ベスト月 | 2月 |
| ワースト月 | 9月 |
価格 推移 グラフ
2015年～2025年のイーサリアム推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 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 | $2,407 | $3,735 | $1,396 | $2,680 | $288.3 B | $16 B | $68.9 B | 120.5 M | 53% |
イーサリアム の騰落率
イーサリアム 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 49.41% O:$1,793.69 C:$2,679.93 |
ETH OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(ETH) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 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 |
| 05/13/2025 | $2,495 | $2,730 | $2,425 | $2,680 | $24.6 B | 9,695,018 | $305.8 B |
| 05/12/2025 | $2,514 | $2,603 | $2,417 | $2,492 | $22.6 B | 9,004,035 | $303 B |
| 05/11/2025 | $2,584 | $2,590 | $2,446 | $2,508 | $19.2 B | 7,659,448 | $302.7 B |
| 05/10/2025 | $2,345 | $2,590 | $2,327 | $2,586 | $23.8 B | 9,819,742 | $291.6 B |
| 05/09/2025 | $2,207 | $2,469 | $2,188 | $2,342 | $33.1 B | 14,368,276 | $277.2 B |
| 05/08/2025 | $1,811 | $2,213 | $1,810 | $2,203 | $30.2 B | 15,245,593 | $238.9 B |
| 05/07/2025 | $1,817 | $1,847 | $1,790 | $1,811 | $46.9 B | 25,738,669 | $219.6 B |
| 05/06/2025 | $1,820 | $1,820 | $1,757 | $1,816 | $10.8 B | 6,049,067 | $215.7 B |
| 05/05/2025 | $1,809 | $1,830 | $1,785 | $1,820 | $9.5 B | 5,217,408 | $218.2 B |
| 05/04/2025 | $1,834 | $1,847 | $1,806 | $1,808 | $7.1 B | 3,866,025 | $220.7 B |
| 05/03/2025 | $1,842 | $1,846 | $1,815 | $1,834 | $6.9 B | 3,740,734 | $220.7 B |
| 05/02/2025 | $1,838 | $1,866 | $1,815 | $1,842 | $10.8 B | 5,848,943 | $221.6 B |
| 05/01/2025 | $1,794 | $1,869 | $1,793 | $1,848 | $12.3 B | 6,739,996 | $220.4 B |
| 04/30/2025 | $1,798 | $1,816 | $1,741 | $1,793 | $11.3 B | 6,330,396 | $215.9 B |
| 04/29/2025 | $1,800 | $1,838 | $1,783 | $1,799 | $12.1 B | 6,650,411 | $218.4 B |
| 04/28/2025 | $1,791 | $1,822 | $1,752 | $1,798 | $13.5 B | 7,562,782 | $215.6 B |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | Cardano (ADA) 価格推移 | $0.7106 | $25,000,403,026 | $725,598,291 | -6.35% | -5.47% | |
 | ChainLink (LINK) 価格推移 | $14.74 | $9,408,697,042 | $508,871,434 | -5.01% | -6.88% | |
 | Avalanche (AVAX) 価格推移 | $21.80 | $8,970,693,259 | $503,198,147 | -6.79% | -7.94% | |
 | Stellar (XLM) 価格推移 | $0.2738 | $8,505,531,783 | $205,415,089 | -4.66% | -3.91% | |
 | Ethereum Classic (ETC) 価格推移 | $17.80 | $2,674,502,655 | $369,908,190 | -2.91% | -5.42% | |
 | VeChain (VET) 価格推移 | $0.0255 | $2,061,161,561 | $51,541,151 | -7.12% | -5.81% | |
 | Algorand (ALGO) 価格推移 | $0.2044 | $1,707,365,908 | $67,818,784 | -6.80% | -6.17% | |
 | Stacks (STX) 価格推移 | $0.7977 | $1,202,743,378 | $32,611,218 | -9.67% | -6.84% | |
 | Bitcoin (BTC) 価格推移 | $106,169 | $2,109,221,584,771 | $36,264,284,357 | -2.61% | -1.36% |