Ethereum سجل الأسعار

(ETH)

الفترة الزمنية: 2024-09-17 ~ 2025-09-18

2024-09-17

2025-09-18

USD

التاريخ	سعر الافتتاح*	سعر اعلى	سعر أقل	سعر الإغلاق**	Vol
2025-09-17	$4,458.348	$4,555.59	$4,456.25	$4,491.131	$28.837B
2025-09-16	$4,495.602	$4,945.68	$4,426.53	$4,468.856	$26.001B
2025-09-15	$4,581.965	$4,671.19	$4,468.33	$4,501.684	$33.781B
2025-09-14	$4,656.495	$4,694.65	$4,581.67	$4,582.534	$24.906B
2025-09-13	$4,547.090	$4,767.97	$4,555.93	$4,656.001	$38.189B
2025-09-12	$4,404.281	$4,577.16	$4,410.07	$4,541.692	$30.779B
2025-09-11	$4,408.487	$4,481.39	$4,301.46	$4,416.744	$35.959B
2025-09-10	$4,291.790	$4,453.32	$4,279.23	$4,405.976	$29.498B
2025-09-09	$4,367.549	$4,382.11	$4,278.27	$4,287.843	$30.513B
2025-09-08	$4,297.954	$4,384.36	$4,271.52	$4,369.204	$24.798B
2025-09-07	$4,272.215	$4,315.97	$4,253.6	$4,298.771	$15.246B
2025-09-06	$4,282.043	$4,343.23	$4,240.03	$4,271.858	$16.336B
2025-09-05	$4,312.374	$4,489.91	$4,257.64	$4,279.267	$38.560B
2025-09-04	$4,481.886	$4,491.25	$4,287.34	$4,308.534	$30.121B
2025-09-03	$4,293.049	$4,482.357	$4,265.147	$4,482.357	$30.637B
2025-09-02	$4,359.130	$4,412.778	$4,238.452	$4,303.39	$34.168B
2025-09-01	$4,484.525	$4,489.568	$4,356.081	$4,360.942	$26.891B
2025-08-31	$4,373.451	$4,491.173	$4,340.297	$4,484.387	$20.375B
2025-08-30	$4,335.164	$4,415.61	$4,259.12	$4,371.047	$23.046B
2025-08-29	$4,495.490	$4,511.706	$4,279.958	$4,319.750	$38.497B