Ethereum ETH
$2.706,56+10,32 (+0,38 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.681,81 | -0,07 % | $2.684,27 | $2.720,10 | $2.674,74 | 15,37B |
| 2026-09-30 | $2.683,68 | +0,26 % | $2.676,69 | $2.737,26 | $2.657,09 | 13,84B |
| 2026-09-29 | $2.676,72 | -0,44 % | $2.688,63 | $2.746,01 | $2.651,47 | 15,31B |
| 2026-09-28 | $2.688,67 | +0,06 % | $2.687,00 | $2.718,81 | $2.635,48 |
| 16,45B |
| 2026-09-27 | $2.686,93 | -0,31 % | $2.695,35 | $2.722,04 | $2.669,47 | 8,07B |
| 2026-09-26 | $2.695,21 | +0,18 % | $2.690,48 | $2.697,00 | $2.665,86 | 5,05B |
| 2026-09-25 | $2.690,48 | +0,12 % | $2.687,32 | $2.741,30 | $2.667,05 | 13,24B |
| 2026-09-24 | $2.687,30 | +0,10 % | $2.684,44 | $2.703,66 | $2.628,69 | 14,04B |
| 2026-09-23 | $2.684,69 | -2,47 % | $2.752,75 | $2.787,96 | $2.636,91 | 17,60B |
| 2026-09-22 | $2.752,63 | -0,86 % | $2.776,58 | $2.776,89 | $2.715,72 | 15,43B |
| 2026-09-21 | $2.776,47 | +5,05 % | $2.642,78 | $2.805,50 | $2.642,78 | 26,51B |
| 2026-09-20 | $2.643,00 | +0,42 % | $2.632,01 | $2.647,87 | $2.564,43 | 10,76B |
| 2026-09-19 | $2.631,96 | +0,79 % | $2.611,46 | $2.659,72 | $2.602,74 | 10,01B |
| 2026-09-18 | $2.611,35 | +6,71 % | $2.447,11 | $2.643,96 | $2.435,15 | 22,57B |
| 2026-09-17 | $2.447,11 | +1,28 % | $2.416,17 | $2.480,74 | $2.412,19 | 11,70B |
| 2026-09-16 | $2.416,12 | +0,71 % | $2.399,06 | $2.426,93 | $2.368,74 | 15,93B |
| 2026-09-15 | $2.399,09 | -4,59 % | $2.514,36 | $2.519,32 | $2.357,96 | 20,28B |
| 2026-09-14 | $2.514,41 | +1,51 % | $2.476,60 | $2.612,40 | $2.465,43 | 16,01B |
| 2026-09-13 | $2.477,02 | -1,94 % | $2.525,94 | $2.526,85 | $2.462,84 | 9,64B |
| 2026-09-12 | $2.525,94 | +0,45 % | $2.514,77 | $2.544,47 | $2.508,80 | 8,01B |
| 2026-09-11 | $2.514,73 | +3,19 % | $2.437,14 | $2.663,05 | $2.435,29 | 27,81B |
| 2026-09-10 | $2.437,10 | -1,21 % | $2.466,91 | $2.483,72 | $2.406,91 | 16,78B |
| 2026-09-09 | $2.466,91 | -0,73 % | $2.484,89 | $2.522,37 | $2.443,70 | 14,96B |
| 2026-09-08 | $2.484,94 | -0,24 % | $2.490,92 | $2.506,75 | $2.441,33 | 13,47B |
| 2026-09-07 | $2.490,96 | -0,94 % | $2.514,58 | $2.534,86 | $2.466,91 | 12,92B |
| 2026-09-06 | $2.514,55 | +1,36 % | $2.480,82 | $2.525,32 | $2.468,19 | 11,31B |
| 2026-09-05 | $2.480,74 | +1,00 % | $2.455,99 | $2.492,01 | $2.445,69 | 7,65B |
| 2026-09-04 | $2.456,08 | -2,07 % | $2.508,02 | $2.545,62 | $2.432,35 | 19,10B |
| 2026-09-03 | $2.508,02 | +4,87 % | $2.391,60 | $2.526,95 | $2.370,42 | 18,44B |
| 2026-09-02 | $2.391,50 | -1,09 % | $2.417,83 | $2.427,40 | $2.356,19 | 14,23B |
| 2026-09-01 | $2.417,84 | -1,99 % | $2.466,58 | $2.484,40 | $2.383,80 | 14,13B |
| 2026-08-31 | $2.466,82 | +2,02 % | $2.417,90 | $2.488,92 | $2.401,81 | 13,78B |
| 2026-08-30 | $2.417,94 | -1,62 % | $2.457,69 | $2.532,96 | $2.389,47 | 12,03B |
| 2026-08-29 | $2.457,69 | +0,62 % | $2.442,56 | $2.459,63 | $2.430,81 | 5,79B |
| 2026-08-28 | $2.442,54 | -2,70 % | $2.510,67 | $2.534,01 | $2.408,72 | 16,66B |
| 2026-08-27 | $2.510,41 | +0,17 % | $2.506,24 | $2.564,27 | $2.481,94 | 16,87B |
| 2026-08-26 | $2.506,26 | +2,58 % | $2.442,49 | $2.514,67 | $2.432,51 | 13,16B |
| 2026-08-25 | $2.443,16 | -1,56 % | $2.481,78 | $2.531,08 | $2.416,60 | 17,27B |
| 2026-08-24 | $2.481,83 | +0,73 % | $2.463,64 | $2.531,74 | $2.425,39 | 22,85B |
| 2026-08-23 | $2.463,82 | +1,63 % | $2.424,22 | $2.483,93 | $2.357,14 | 18,27B |
| 2026-08-22 | $2.424,25 | -3,62 % | $2.515,39 | $2.528,90 | $2.389,90 | 23,99B |
| 2026-08-21 | $2.515,28 | +8,12 % | $2.326,38 | $2.545,88 | $2.324,71 | 33,33B |
| 2026-08-20 | $2.326,38 | +3,33 % | $2.251,44 | $2.357,23 | $2.222,57 | 27,86B |
| 2026-08-19 | $2.251,46 | +17,48 % | $1.916,43 | $2.327,70 | $1.905,08 | 29,62B |
| 2026-08-18 | $1.916,46 | +0,22 % | $1.912,21 | $1.920,52 | $1.884,48 | 6,82B |
| 2026-08-17 | $1.912,20 | +2,04 % | $1.873,97 | $1.916,66 | $1.870,75 | 7,81B |
| 2026-08-16 | $1.873,94 | -0,37 % | $1.880,89 | $1.889,61 | $1.867,89 | 3,73B |
| 2026-08-15 | $1.880,91 | +0,01 % | $1.880,61 | $1.884,72 | $1.874,33 | 3,15B |
| 2026-08-14 | $1.880,65 | -0,18 % | $1.884,02 | $1.889,27 | $1.862,56 | 5,62B |
| 2026-08-13 | $1.883,99 | +0,31 % | $1.878,19 | $1.898,23 | $1.861,92 | 7,04B |
| 2026-08-12 | $1.878,14 | -0,17 % | $1.881,37 | $1.921,78 | $1.873,35 | 7,66B |
| 2026-08-11 | $1.881,37 | +0,54 % | $1.871,26 | $1.895,75 | $1.852,84 | 7,96B |
| 2026-08-10 | $1.871,28 | -1,96 % | $1.908,72 | $1.928,99 | $1.866,79 | 8,79B |
| 2026-08-09 | $1.908,68 | -0,36 % | $1.915,46 | $1.935,53 | $1.907,03 | 4,65B |
| 2026-08-08 | $1.915,53 | +0,12 % | $1.913,32 | $1.924,62 | $1.911,48 | 3,75B |
| 2026-08-07 | $1.913,28 | +0,59 % | $1.902,14 | $1.937,17 | $1.893,08 | 9,08B |
| 2026-08-06 | $1.902,06 | -0,23 % | $1.906,44 | $1.917,70 | $1.890,96 | 7,97B |
| 2026-08-05 | $1.906,53 | +2,04 % | $1.868,49 | $1.922,64 | $1.854,34 | 9,79B |
| 2026-08-04 | $1.868,39 | +0,55 % | $1.858,22 | $1.879,54 | $1.847,17 | 7,95B |
| 2026-08-03 | $1.858,26 | -1,29 % | $1.882,78 | $1.883,44 | $1.827,70 | 7,82B |
| 2026-08-02 | $1.882,52 | +2,12 % | $1.843,42 | $1.895,77 | $1.842,15 | 5,80B |
| 2026-08-01 | $1.843,42 | -0,91 % | $1.860,37 | $1.873,17 | $1.821,49 | 4,89B |
| 2026-07-31 | $1.860,35 | -2,97 % | $1.917,14 | $1.933,78 | $1.847,47 | 10,25B |
| 2026-07-30 | $1.917,37 | +0,46 % | $1.908,59 | $1.934,58 | $1.892,20 | 8,08B |
| 2026-07-29 | $1.908,52 | -0,60 % | $1.919,99 | $1.929,90 | $1.873,62 | 12,00B |
| 2026-07-28 | $1.919,95 | +1,55 % | $1.890,63 | $1.926,50 | $1.856,34 | 11,48B |
| 2026-07-27 | $1.890,61 | -3,21 % | $1.953,41 | $1.976,46 | $1.882,42 | 13,68B |
| 2026-07-26 | $1.953,41 | +4,28 % | $1.873,24 | $1.963,25 | $1.872,38 | 6,64B |
| 2026-07-25 | $1.873,22 | +0,70 % | $1.860,18 | $1.875,14 | $1.849,83 | 4,37B |
| 2026-07-24 | $1.860,18 | -0,90 % | $1.877,10 | $1.907,54 | $1.846,82 | 9,06B |
| 2026-07-23 | $1.877,10 | -2,92 % | $1.933,47 | $1.940,28 | $1.868,52 | 9,77B |
| 2026-07-22 | $1.933,49 | +0,26 % | $1.928,20 | $1.955,15 | $1.909,61 | 10,80B |
| 2026-07-21 | $1.928,38 | +1,29 % | $1.903,69 | $1.949,55 | $1.900,07 | 12,53B |
| 2026-07-20 | $1.903,76 | +1,72 % | $1.871,28 | $1.916,24 | $1.842,82 | 12,04B |
| 2026-07-19 | $1.871,51 | +0,54 % | $1.861,42 | $1.877,03 | $1.852,73 | 7,00B |
| 2026-07-18 | $1.861,39 | +1,11 % | $1.841,10 | $1.864,13 | $1.836,61 | 4,75B |
| 2026-07-17 | $1.840,99 | -1,19 % | $1.863,22 | $1.869,07 | $1.803,05 | 10,65B |
| 2026-07-16 | $1.863,19 | -2,80 % | $1.916,98 | $1.927,09 | $1.856,78 | 11,41B |
| 2026-07-15 | $1.916,94 | +1,45 % | $1.889,50 | $1.944,16 | $1.863,64 | 12,68B |
| 2026-07-14 | $1.889,48 | +6,54 % | $1.773,47 | $1.894,06 | $1.772,02 | 13,84B |
| 2026-07-13 | $1.773,50 | -1,79 % | $1.805,76 | $1.842,46 | $1.749,35 | 11,44B |
| 2026-07-12 | $1.805,79 | +0,99 % | $1.787,57 | $1.824,98 | $1.779,64 | 6,06B |
| 2026-07-11 | $1.788,10 | -0,42 % | $1.795,82 | $1.827,83 | $1.786,30 | 6,90B |
| 2026-07-10 | $1.795,69 | +2,94 % | $1.744,47 | $1.809,76 | $1.736,72 | 9,43B |
| 2026-07-09 | $1.744,48 | +0,10 % | $1.742,66 | $1.760,21 | $1.721,30 | 7,76B |
| 2026-07-08 | $1.742,68 | -1,46 % | $1.768,39 | $1.782,86 | $1.711,90 | 10,11B |
| 2026-07-07 | $1.768,51 | -1,62 % | $1.797,56 | $1.810,33 | $1.756,71 | 9,90B |
| 2026-07-06 | $1.797,57 | +0,82 % | $1.783,00 | $1.829,51 | $1.728,97 | 17,00B |
| 2026-07-05 | $1.783,01 | +0,22 % | $1.779,04 | $1.805,91 | $1.749,14 | 11,32B |
| 2026-07-04 | $1.779,03 | +1,28 % | $1.756,58 | $1.804,59 | $1.743,56 | 8,08B |