以太坊2019年价格走势图_2019年以太坊行情_最高价格

历史价格表
概况

2024年 2023年 2022年 2021年 2020年 2019年 2018年 2017年 2016年 2015年 2014年

时间	开盘价($)	最高价($)	最低价($)	收盘价($)	交易量($)	日涨幅
2019-12-31	132.61	133.73	128.80	129.61	8,936,866,397	-2.26%
2019-12-30	134.80	136.76	131.55	132.63	9,796,951,716	-1.61%
2019-12-29	128.27	136.81	128.00	134.76	9,708,776,786	5.06%
2019-12-28	127.21	130.26	126.90	128.32	8,069,298,610	0.87%
2019-12-27	126.37	128.10	124.82	127.21	8,299,390,176	0.66%
2019-12-26	126.49	130.90	125.41	126.36	8,600,871,980	-0.10%
2019-12-25	129.07	129.07	124.89	126.45	8,418,019,054	-2.03%
2019-12-24	128.63	131.67	127.31	129.06	7,961,819,689	0.33%
2019-12-23	132.31	134.73	127.42	128.61	9,622,497,693	-2.80%
2019-12-22	128.10	133.16	127.93	132.37	9,121,058,481	3.33%
2019-12-21	129.10	129.15	127.61	128.13	7,449,064,703	-0.75%
2019-12-20	129.38	129.76	126.99	129.07	8,173,594,150	-0.24%
2019-12-19	133.05	134.19	125.97	129.32	9,564,699,140	-2.80%
2019-12-18	122.66	133.39	119.78	133.09	11,864,518,321	8.50%
2019-12-17	133.65	134.01	121.40	122.60	9,057,166,141	-8.27%
2019-12-16	143.14	143.22	132.46	133.61	8,992,282,119	-6.66%
2019-12-15	142.86	143.93	139.43	143.11	7,235,153,411	0.17%
2019-12-14	144.95	145.53	142.43	142.87	7,048,066,973	-1.43%
2019-12-13	145.66	145.86	143.75	144.94	7,264,810,247	-0.49%
2019-12-12	143.62	145.75	141.44	145.60	7,890,383,413	1.38%
2019-12-11	146.32	147.14	143.05	143.61	7,037,180,049	-1.85%
2019-12-10	148.18	148.56	144.91	146.27	6,859,512,025	-1.29%
2019-12-09	151.22	151.91	147.62	148.23	6,744,206,747	-1.98%
2019-12-08	148.74	152.39	148.31	151.26	6,441,727,252	1.69%
2019-12-07	149.20	149.80	148.37	148.77	5,911,233,284	-0.29%
2019-12-06	149.40	149.67	147.61	149.19	6,458,766,441	-0.14%
2019-12-05	146.69	153.16	145.46	149.25	6,745,910,228	1.75%
2019-12-04	147.92	150.68	145.00	146.75	7,865,937,094	-0.79%
2019-12-03	149.06	150.31	146.00	147.96	6,204,379,850	-0.74%
2019-12-02	151.18	152.12	147.61	149.06	6,670,561,362	-1.40%
2019-12-01	152.49	152.49	147.07	151.19	7,102,780,298	-0.85%
2019-11-30	155.29	156.69	151.23	152.54	6,565,950,868	-1.77%
2019-11-29	151.77	156.85	151.46	155.30	7,503,898,278	2.33%
2019-11-28	153.07	156.61	151.09	151.72	7,346,531,960	-0.88%
2019-11-27	148.40	154.89	143.53	153.01	8,778,095,308	3.11%
2019-11-26	146.40	150.00	145.22	148.97	7,648,516,297	1.76%
2019-11-25	142.70	150.21	133.80	146.48	10,962,753,356	2.65%
2019-11-24	153.43	153.97	142.83	142.83	7,782,769,098	-6.91%
2019-11-23	150.21	154.10	147.60	153.42	8,289,198,330	2.14%
2019-11-22	161.51	163.03	142.34	150.27	12,020,749,863	-6.96%
2019-11-21	175.67	176.21	159.37	161.46	8,546,371,325	-8.09%
2019-11-20	177.42	178.99	175.29	175.70	7,205,785,149	-0.97%
2019-11-19	180.50	182.53	175.20	177.46	7,536,699,743	-1.68%
2019-11-18	185.04	186.93	179.18	180.56	7,787,662,111	-2.42%
2019-11-17	183.35	188.19	182.34	185.12	7,364,325,471	0.97%
2019-11-16	180.50	184.16	179.99	183.35	6,789,888,120	1.58%
2019-11-15	186.06	186.25	179.38	180.52	8,815,678,477	-2.98%
2019-11-13	186.94	189.33	185.94	188.26	7,343,173,596	0.71%
2019-11-12	185.56	187.95	184.19	186.84	7,792,186,666	0.69%
2019-11-11	189.50	190.34	185.09	185.49	7,877,424,106	-2.12%
2019-11-10	189.50	190.34	185.09	185.49	7,877,424,106	-2.12%
2019-11-09	189.50	190.34	185.09	185.49	7,877,424,106	-2.12%
2019-11-08	184.94	190.92	184.69	189.48	8,752,784,211	2.45%
2019-11-07	184.31	185.84	183.90	185.03	7,277,418,704	0.39%
2019-11-06	189.11	193.55	188.67	191.59	10,156,458,684	1.31%
2019-11-05	186.31	191.26	184.33	189.30	10,024,177,342	1.60%
2019-11-04	182.32	188.02	181.82	186.36	10,551,917,945	2.22%
2019-11-03	183.99	185.02	179.82	182.43	8,760,247,744	-0.85%
2019-11-02	184.02	185.71	182.80	183.93	8,087,991,830	-0.05%
2019-11-01	183.80	185.06	181.09	183.97	9,145,611,130	0.09%
2019-10-31	184.80	188.75	180.07	183.97	9,607,939,606	-0.45%
2019-10-30	190.34	191.11	181.55	184.69	10,484,902,804	-2.97%
2019-10-29	182.67	191.85	182.36	190.34	10,622,761,958	4.20%
2019-10-28	184.40	187.88	180.25	182.66	10,406,734,124	-0.94%
2019-10-27	179.93	188.16	177.68	184.24	10,815,941,952	2.40%
2019-10-26	181.67	195.94	176.13	179.84	13,831,784,986	-1.01%
2019-10-25	162.19	183.00	161.97	181.52	10,358,594,018	11.92%
2019-10-24	162.51	164.15	160.89	162.17	7,300,917,537	-0.21%
2019-10-23	172.26	172.42	157.46	162.40	9,624,925,919	-5.72%
2019-10-22	174.91	175.65	172.27	172.30	6,990,951,966	-1.49%
2019-10-21	175.52	177.74	173.29	174.92	6,815,820,627	-0.34%
2019-10-20	172.97	176.72	171.21	175.53	6,801,091,120	1.48%
2019-10-19	173.65	175.61	172.22	172.91	6,551,453,871	-0.43%
2019-10-18	177.99	178.18	171.01	173.62	7,566,257,807	-2.46%
2019-10-17	175.91	178.90	174.57	178.03	6,737,237,423	1.21%
2019-10-16	181.34	181.67	174.06	176.01	7,691,244,590	-2.94%
2019-10-15	186.98	187.76	179.46	181.41	7,731,456,579	-2.98%
2019-10-14	182.03	187.30	181.66	186.96	7,276,520,699	2.71%
2019-10-13	180.86	185.08	180.32	182.08	6,733,182,273	0.67%
2019-10-12	182.53	186.30	179.98	180.83	7,494,328,840	-0.93%
2019-10-11	191.80	195.32	181.66	182.57	9,128,522,970	-4.81%
2019-10-10	193.19	193.90	188.31	191.66	8,375,913,276	-0.79%
2019-10-09	182.04	194.30	180.67	193.29	9,088,122,101	6.18%
2019-10-08	181.11	184.36	179.13	182.02	7,466,282,780	0.50%
2019-10-07	172.94	182.36	171.53	181.19	7,844,316,834	4.77%
2019-10-06	176.36	177.36	171.30	173.06	5,852,890,674	-1.87%
2019-10-05	176.95	177.71	173.07	176.35	5,837,211,771	-0.34%
2019-10-04	175.24	178.55	173.56	176.99	6,248,928,449	1.00%
2019-10-03	180.70	180.80	172.60	175.20	6,381,403,725	-3.04%
2019-10-02	177.22	180.83	175.33	180.71	6,335,595,250	1.97%
2019-10-01	180.21	185.05	175.81	177.34	7,676,276,225	-1.59%
2019-09-30	170.46	179.87	167.04	179.87	7,552,915,148	5.52%
2019-09-29	174.61	175.21	167.00	170.50	6,497,088,199	-2.35%
2019-09-28	174.68	175.78	170.77	174.57	6,895,423,445	-0.06%
2019-09-27	166.65	175.61	163.21	174.71	7,909,313,625	4.84%
2019-09-26	170.76	171.69	157.13	166.73	7,848,286,154	-2.36%
2019-09-25	168.13	174.72	164.91	170.89	9,766,632,018	1.64%
2019-09-24	201.84	203.50	162.73	168.11	11,757,739,233	-16.71%
2019-09-23	211.71	211.84	201.89	201.92	7,494,673,136	-4.62%
2019-09-22	215.49	216.09	207.64	211.55	7,812,854,576	-1.83%
2019-09-21	217.90	220.96	215.00	215.52	7,743,309,778	-1.09%
2019-09-20	221.07	221.60	215.16	218.05	8,027,974,273	-1.37%
2019-09-19	211.25	222.87	204.69	221.28	10,620,070,913	4.75%
2019-09-18	208.05	216.71	208.05	211.39	9,194,634,557	1.61%
2019-09-17	197.11	213.73	196.72	208.61	10,232,590,812	5.83%
2019-09-16	189.69	198.20	189.69	197.11	8,242,029,488	3.91%
2019-09-15	188.07	190.40	186.45	189.79	6,222,874,780	0.91%
2019-09-14	181.32	188.45	180.37	188.11	6,500,686,511	3.74%
2019-09-13	180.98	181.50	178.58	181.11	5,955,041,237	0.07%
2019-09-12	178.80	182.00	177.85	181.02	5,838,605,477	1.24%
2019-09-11	179.84	181.76	176.50	178.73	7,157,139,035	-0.62%
2019-09-10	181.21	184.06	178.12	179.79	6,291,476,772	-0.78%
2019-09-09	181.36	184.15	177.42	181.15	7,232,938,985	-0.12%
2019-09-08	178.28	182.98	178.14	181.36	6,472,677,266	1.73%
2019-09-07	169.96	180.85	169.44	178.26	6,791,531,342	4.88%
2019-09-06	174.17	177.72	168.34	169.96	6,797,611,878	-2.42%
2019-09-05	175.97	176.16	171.75	174.22	5,589,476,516	-0.99%
2019-09-04	179.49	180.14	175.33	175.99	5,938,120,494	-1.95%
2019-09-03	178.36	182.35	175.97	179.50	6,962,728,938	0.64%
2019-09-02	171.70	180.15	170.45	178.35	6,503,447,137	3.87%
2019-09-01	172.46	173.70	169.53	171.63	5,554,799,576	-0.48%
2019-08-31	168.89	174.32	167.80	172.47	5,830,212,249	2.12%
2019-08-30	169.49	170.77	167.07	168.83	5,776,520,220	-0.39%
2019-08-29	173.96	174.00	167.17	169.52	7,129,569,083	-2.55%
2019-08-28	187.50	187.93	172.19	173.89	6,696,604,087	-7.26%
2019-08-27	188.95	188.96	185.47	187.52	6,042,327,402	-0.76%
2019-08-26	186.74	193.44	186.74	188.93	7,207,986,636	1.17%
2019-08-25	191.23	192.16	184.96	186.84	5,826,017,143	-2.30%
2019-08-24	194.67	194.78	187.63	191.29	6,249,737,982	-1.74%
2019-08-23	191.11	195.91	189.56	194.71	6,658,162,377	1.88%
2019-08-22	186.94	194.42	183.38	191.33	7,569,043,874	2.35%
2019-08-21	196.62	197.03	182.69	186.89	7,775,772,700	-4.95%
2019-08-20	202.81	203.02	195.62	196.57	6,408,417,610	-3.08%
2019-08-19	194.56	203.56	193.11	203.09	6,145,148,692	4.38%
2019-08-18	185.84	197.52	183.69	194.49	5,969,012,024	4.65%
2019-08-17	185.53	186.70	182.59	185.69	5,512,696,513	0.09%
2019-08-16	188.64	188.91	180.38	185.44	7,133,915,837	-1.70%
2019-08-15	186.68	189.46	178.14	188.50	8,197,244,441	0.97%
2019-08-14	208.60	209.07	186.33	186.61	7,444,456,154	-10.54%
2019-08-13	211.34	211.38	205.42	208.71	5,946,313,205	-1.24%
2019-08-12	216.06	216.14	210.95	211.29	5,674,315,559	-2.21%
2019-08-11	206.73	216.60	206.51	216.09	6,440,605,605	4.53%
2019-08-10	210.53	213.73	203.79	206.73	6,584,748,527	-1.80%
2019-08-09	220.91	221.36	208.25	210.49	6,964,818,795	-4.72%
2019-08-08	226.52	226.77	216.52	220.94	6,713,525,644	-2.46%
2019-08-07	225.93	229.66	222.78	226.39	7,020,342,210	0.20%
2019-08-06	234.25	239.12	223.55	226.02	7,647,742,672	-3.51%
2019-08-05	222.65	235.64	222.60	234.22	7,765,060,287	5.20%
2019-08-04	222.58	224.23	218.49	222.67	5,238,542,572	0.04%
2019-08-03	217.90	224.62	217.33	222.49	5,697,798,687	2.11%
2019-08-02	217.88	222.18	215.98	217.87	6,159,440,229	-0.00%
2019-08-01	218.55	218.81	212.91	217.81	5,965,442,642	-0.34%
2019-07-31	210.49	218.65	210.44	218.65	6,003,828,340	3.88%
2019-07-30	211.34	213.61	206.87	210.52	5,489,918,859	-0.39%
2019-07-29	211.12	213.93	208.76	211.27	5,485,190,664	0.07%
2019-07-28	207.41	212.04	202.25	211.19	5,504,887,934	1.82%
2019-07-27	219.62	223.52	204.90	207.41	6,257,703,908	-5.56%
2019-07-26	219.63	220.24	214.13	219.63	5,729,852,178	0.00%
2019-07-25	216.97	224.25	216.14	219.62	6,731,281,160	1.22%
2019-07-24	212.55	217.54	203.89	217.05	7,168,982,843	2.12%
2019-07-23	217.57	218.52	209.64	212.73	6,976,091,534	-2.22%
2019-07-22	225.70	226.86	213.45	217.56	6,338,843,919	-3.61%
2019-07-21	229.17	229.86	219.03	225.63	6,685,082,868	-1.54%
2019-07-20	221.41	234.20	221.19	229.12	7,976,245,988	3.48%
2019-07-19	226.66	226.94	215.84	221.33	7,606,433,131	-2.35%
2019-07-18	211.44	229.24	208.04	226.57	9,327,816,059	7.16%
2019-07-17	199.07	217.98	193.99	211.48	9,387,747,640	6.23%
2019-07-16	229.75	234.51	197.38	199.19	9,036,620,494	-13.30%
2019-07-15	227.97	235.03	210.39	229.78	9,723,674,244	0.79%
2019-07-14	269.28	269.64	227.27	227.58	8,578,339,386	-15.49%
2019-07-13	276.29	276.69	263.07	269.46	6,716,829,429	-2.47%
2019-07-12	268.69	278.86	268.00	276.28	8,148,936,015	2.82%
2019-07-11	289.95	290.02	266.09	268.70	10,216,287,022	-7.33%
2019-07-10	308.85	313.07	285.57	290.00	11,679,985,167	-6.10%
2019-07-09	313.33	318.22	305.29	308.88	10,055,159,803	-1.42%
2019-07-08	305.73	314.27	303.50	313.25	9,078,905,628	2.46%
2019-07-07	287.60	310.14	286.11	305.70	8,119,724,981	6.29%
2019-07-06	287.89	295.99	286.67	287.55	7,674,615,025	-0.12%
2019-07-05	284.38	293.92	282.69	288.00	8,723,493,015	1.27%
2019-07-04	303.03	303.96	282.77	284.52	8,403,513,106	-6.11%
2019-07-03	291.76	303.34	291.40	303.10	9,926,711,979	3.89%
2019-07-02	293.54	295.66	272.60	291.60	10,618,413,952	-0.66%
2019-07-01	290.27	301.03	280.02	293.64	10,292,223,948	1.16%
2019-06-30	319.58	322.79	290.70	290.70	10,303,111,000	-9.04%
2019-06-29	311.28	322.04	294.75	320.06	10,929,374,565	2.82%
2019-06-28	294.14	313.03	292.94	311.23	11,514,656,820	5.81%
2019-06-27	336.96	343.43	278.57	294.27	14,038,092,503	-12.67%
2019-06-26	317.99	361.40	315.95	336.75	16,437,084,081	5.90%
2019-06-25	310.68	318.13	307.64	318.13	9,641,764,965	2.40%
2019-06-24	307.72	312.33	299.56	310.42	8,205,712,062	0.88%
2019-06-23	309.42	318.57	305.76	307.83	8,161,062,380	-0.51%
2019-06-22	295.12	315.19	294.73	309.38	10,613,731,255	4.83%
2019-06-21	271.74	295.30	271.74	294.91	9,331,694,140	8.53%
2019-06-20	269.41	274.07	265.50	271.70	6,408,981,097	0.85%
2019-06-19	265.06	270.33	264.75	269.43	5,516,510,947	1.65%
2019-06-18	274.32	274.32	263.14	265.05	6,205,242,504	-3.38%
2019-06-17	269.09	275.44	268.35	274.35	6,009,795,781	1.95%
2019-06-16	268.90	278.14	265.54	269.22	9,676,746,453	0.12%
2019-06-15	263.93	271.51	262.12	269.02	8,126,853,944	1.93%
2019-06-14	256.18	265.37	254.15	264.09	8,676,891,267	3.09%
2019-06-13	260.91	262.16	255.60	256.17	8,442,077,836	-1.82%
2019-06-12	245.93	261.02	244.49	260.90	8,645,598,618	6.09%
2019-06-11	247.86	248.66	239.83	245.78	7,382,269,700	-0.84%
2019-06-10	232.83	247.66	229.34	247.52	8,141,159,848	6.31%
2019-06-09	245.54	245.97	229.26	233.09	7,566,421,456	-5.07%
2019-06-08	251.25	252.38	243.23	245.74	7,225,996,863	-2.19%
2019-06-07	249.34	254.35	246.60	250.93	8,379,534,528	0.64%
2019-06-06	246.93	249.94	238.50	249.47	8,265,146,806	1.03%
2019-06-05	241.50	248.14	239.98	247.05	8,548,917,062	2.30%
2019-06-04	252.51	252.51	236.13	241.34	10,132,549,747	-4.42%
2019-06-03	270.09	270.33	251.26	252.61	9,375,712,917	-6.47%
2019-06-02	265.51	272.81	265.04	270.23	8,744,111,713	1.78%
2019-06-01	268.43	273.56	263.52	265.39	9,942,869,852	-1.13%
2019-05-31	256.02	268.66	249.11	268.11	11,255,023,515	4.72%
2019-05-30	269.55	287.20	247.35	255.86	13,604,268,584	-5.08%
2019-05-29	271.78	273.76	263.09	269.46	9,819,132,174	-0.85%
2019-05-28	272.59	274.32	267.51	271.77	10,362,846,898	-0.30%
2019-05-27	267.14	278.51	265.44	272.86	12,074,664,736	2.14%
2019-05-26	251.72	269.17	247.25	267.07	9,664,267,731	6.10%
2019-05-25	249.69	257.36	249.09	251.76	8,924,985,385	0.83%
2019-05-24	245.99	255.26	243.24	249.48	9,929,433,206	1.42%
2019-05-23	244.67	247.62	233.79	245.97	10,671,663,487	0.53%
2019-05-22	255.00	258.80	242.73	244.70	9,818,257,463	-4.04%
2019-05-21	251.65	262.11	248.20	255.22	11,545,049,594	1.42%
2019-05-20	261.27	261.55	241.80	251.86	10,834,541,285	-3.60%
2019-05-19	234.45	263.74	233.76	261.29	12,049,250,894	11.45%
2019-05-18	243.91	246.36	233.10	234.60	10,933,142,646	-3.82%
2019-05-17	263.85	266.98	227.77	243.76	16,037,551,694	-7.61%
2019-05-16	246.94	275.39	245.80	264.01	18,661,465,873	6.91%
2019-05-15	217.01	247.45	216.82	247.15	13,460,006,534	13.89%
2019-05-14	196.74	217.87	196.05	217.15	12,751,049,755	10.37%
2019-05-13	187.42	205.10	185.31	196.85	10,367,149,039	5.03%
2019-05-12	194.16	201.88	183.65	187.33	10,326,050,090	-3.52%
2019-05-11	173.14	203.47	173.14	194.30	12,578,331,654	12.22%
2019-05-10	170.31	175.89	168.99	173.14	8,036,919,053	1.66%
2019-05-09	170.95	172.88	167.25	170.29	6,546,914,198	-0.39%
2019-05-08	169.90	172.18	166.41	170.95	6,416,569,598	0.62%
2019-05-07	172.43	180.39	169.69	169.80	8,411,140,170	-1.53%
2019-05-06	163.34	175.76	159.99	172.65	7,540,096,853	5.70%
2019-05-05	164.02	165.40	159.70	163.45	5,938,415,562	-0.35%
2019-05-04	167.89	170.65	161.79	164.03	6,658,100,049	-2.30%
2019-05-03	162.08	170.07	161.08	167.95	7,299,410,672	3.62%
2019-05-02	160.85	162.94	160.06	162.12	6,044,171,062	0.79%
2019-05-01	162.19	164.06	159.66	160.82	5,789,172,433	-0.84%
2019-04-30	155.17	162.43	155.17	162.17	6,275,803,460	4.51%
2019-04-29	157.29	158.33	153.19	155.20	6,053,776,253	-1.33%
2019-04-28	158.50	159.57	157.13	157.30	5,379,894,433	-0.76%
2019-04-27	156.27	160.59	155.62	158.43	5,863,109,118	1.38%
2019-04-26	154.58	158.03	152.09	156.35	7,505,283,355	1.15%
2019-04-25	165.91	166.51	153.85	154.46	6,820,332,362	-6.90%
2019-04-24	171.35	171.57	161.98	165.83	7,351,304,156	-3.22%
2019-04-23	172.01	176.85	170.90	171.45	7,097,827,092	-0.33%
2019-04-22	170.02	173.07	168.73	171.87	6,094,878,077	1.09%
2019-04-21	173.72	174.42	167.43	170.05	6,005,571,688	-2.11%
2019-04-20	173.72	176.71	171.79	173.75	6,142,567,812	0.02%
2019-04-19	173.79	173.98	170.62	173.71	6,541,053,061	-0.05%
2019-04-18	166.91	175.37	166.67	173.81	6,971,581,464	4.13%
2019-04-17	167.55	168.94	165.50	166.95	5,596,102,715	-0.36%
2019-04-16	161.53	167.67	160.89	167.62	5,180,105,341	3.77%
2019-04-15	167.90	168.82	159.56	161.57	5,672,311,824	-3.77%
2019-04-14	164.48	168.59	162.78	167.84	4,846,298,303	2.04%
2019-04-13	164.62	166.36	163.01	164.51	4,959,301,561	-0.07%
2019-04-12	165.34	166.13	161.03	164.74	6,237,185,309	-0.36%
2019-04-11	177.34	177.49	162.32	165.50	7,859,383,417	-6.68%
2019-04-10	176.07	183.13	175.23	177.34	7,856,924,879	0.72%
2019-04-09	180.22	180.25	175.09	176.11	7,632,529,578	-2.28%
2019-04-08	174.45	184.38	174.16	180.26	9,304,964,610	3.33%
2019-04-07	165.98	175.21	164.93	174.53	7,596,176,020	5.15%
2019-04-06	165.51	172.52	161.80	165.95	7,167,016,221	0.27%
2019-04-05	158.02	167.22	157.44	165.51	7,531,316,908	4.74%
2019-04-04	161.43	164.93	155.24	158.05	7,953,123,529	-2.09%
2019-04-03	164.01	178.32	157.32	161.46	10,622,456,246	-1.55%
2019-04-02	141.84	165.23	141.64	163.96	9,826,645,698	15.60%
2019-04-01	141.47	142.73	140.74	141.83	4,611,999,536	0.25%
2019-03-31	142.14	142.19	140.70	141.51	4,249,050,197	-0.44%
2019-03-30	142.36	149.61	141.03	142.09	5,144,662,127	-0.19%
2019-03-29	139.34	142.55	138.05	142.50	5,125,602,702	2.27%
2019-03-28	141.01	141.01	138.43	139.42	4,163,212,475	-1.13%
2019-03-27	135.45	141.08	135.34	140.99	5,228,240,093	4.09%
2019-03-26	135.05	135.46	133.76	135.46	4,499,271,679	0.30%
2019-03-25	137.08	137.70	133.49	135.03	4,480,516,753	-1.50%
2019-03-24	138.32	138.38	136.31	136.99	4,266,845,458	-0.96%
2019-03-23	137.04	139.39	136.91	138.24	4,436,568,613	0.88%
2019-03-22	136.56	138.79	136.23	137.18	4,490,899,266	0.45%
2019-03-21	140.48	141.00	135.86	136.64	5,087,247,796	-2.73%
2019-03-20	140.48	140.95	138.31	140.69	4,664,134,462	0.15%
2019-03-19	139.25	140.99	139.14	140.52	4,251,488,129	0.91%
2019-03-18	140.10	142.27	138.84	139.37	4,551,739,879	-0.52%
2019-03-17	142.24	142.37	139.32	140.00	3,827,157,729	-1.57%
2019-03-16	137.91	144.56	137.91	142.40	4,839,003,569	3.26%
2019-03-15	133.57	138.40	133.57	137.69	4,506,861,856	3.08%
2019-03-14	133.20	135.18	132.75	133.71	4,476,532,147	0.38%
2019-03-13	134.61	134.61	132.72	133.26	4,265,162,099	-1.00%
2019-03-12	134.01	135.27	130.94	134.44	4,709,988,000	0.32%
2019-03-11	136.85	137.35	133.10	133.83	4,689,807,419	-2.21%
2019-03-10	138.18	138.27	135.69	136.76	4,578,438,499	-1.03%
2019-03-09	134.89	139.12	134.68	137.97	5,011,918,715	2.28%
2019-03-08	138.31	139.50	133.56	135.13	4,678,816,794	-2.30%
2019-03-07	138.94	140.86	137.27	138.03	4,339,206,292	-0.65%
2019-03-06	137.96	139.97	136.15	138.79	4,589,054,219	0.60%
2019-03-05	127.79	138.23	126.74	137.82	4,764,849,990	7.85%
2019-03-04	132.16	132.73	125.40	127.77	4,008,171,341	-3.32%
2019-03-03	134.79	135.85	131.33	132.25	3,454,374,053	-1.88%
2019-03-02	136.35	137.18	132.44	134.21	3,747,176,425	-1.57%
2019-03-01	136.84	139.00	136.43	136.44	3,756,124,824	-0.29%
2019-02-28	136.28	138.85	135.66	136.75	4,535,438,953	0.34%
2019-02-27	138.03	141.34	131.60	136.13	4,469,776,860	-1.38%
2019-02-26	139.65	139.98	136.58	138.09	3,791,292,839	-1.12%
2019-02-25	135.50	142.53	135.48	139.82	4,914,392,068	3.19%
2019-02-24	158.90	165.55	135.85	135.85	5,957,715,043	-14.51%
2019-02-23	148.68	159.13	147.33	158.80	4,519,468,458	6.81%
2019-02-22	146.07	149.27	145.21	149.09	3,731,099,284	2.07%
2019-02-21	149.35	149.35	144.56	146.13	3,995,766,856	-2.16%
2019-02-20	145.17	149.55	142.50	149.55	4,500,094,965	3.02%
2019-02-19	146.40	149.93	145.13	145.35	5,310,842,625	-0.72%
2019-02-18	133.03	147.69	133.00	146.10	5,387,525,773	9.82%
2019-02-17	123.18	134.46	123.09	133.60	4,236,081,130	8.46%
2019-02-16	122.40	124.13	122.30	123.26	2,905,833,287	0.70%
2019-02-15	121.45	123.66	121.37	122.10	3,021,741,615	0.54%
2019-02-14	122.42	124.45	121.33	121.39	3,331,701,628	-0.84%
2019-02-13	122.54	125.55	121.61	122.55	3,386,585,799	0.01%
2019-02-12	121.18	123.47	119.60	122.57	3,149,576,429	1.15%
2019-02-11	124.87	124.87	120.31	121.30	3,222,473,887	-2.86%
2019-02-10	119.41	124.85	117.11	124.81	3,148,766,590	4.52%
2019-02-09	119.21	120.69	118.00	119.43	2,884,650,400	0.18%
2019-02-08	104.65	119.81	104.19	119.27	3,656,841,347	13.97%
2019-02-07	104.84	106.06	104.41	104.54	2,326,764,622	-0.29%
2019-02-06	107.57	107.57	102.93	104.92	2,593,048,199	-2.46%
2019-02-05	107.63	108.13	106.91	107.44	2,515,863,999	-0.18%
2019-02-04	107.63	108.70	107.07	107.82	2,491,888,675	0.18%
2019-02-03	110.49	110.83	106.56	107.49	2,519,334,757	-2.72%
2019-02-02	107.47	110.65	106.76	110.43	2,385,157,838	2.75%
2019-02-01	107.15	108.64	105.05	107.61	2,541,271,519	0.43%
2019-01-31	108.90	110.46	106.53	107.06	2,828,796,031	-1.69%
2019-01-30	105.41	109.45	104.84	108.91	2,874,370,355	3.32%
2019-01-29	106.72	107.17	104.00	105.60	2,900,418,606	-1.05%
2019-01-28	113.29	113.69	103.34	106.59	3,366,895,505	-5.91%
2019-01-27	116.51	116.69	113.41	113.41	2,775,888,287	-2.66%
2019-01-26	116.37	118.08	115.98	116.49	2,412,181,169	0.10%
2019-01-25	117.59	117.80	115.83	116.38	2,606,881,898	-1.03%
2019-01-24	117.46	118.03	116.01	117.36	2,520,843,420	-0.09%
2019-01-23	118.71	119.42	116.38	117.45	2,556,952,198	-1.06%
2019-01-22	117.11	119.66	114.68	118.75	2,552,507,405	1.40%
2019-01-21	119.64	119.72	116.16	117.16	2,421,720,343	-2.07%
2019-01-20	124.63	125.07	118.70	119.47	2,964,108,269	-4.14%
2019-01-19	121.61	125.90	121.16	124.52	3,048,261,797	2.39%
2019-01-18	123.65	123.84	120.24	121.01	2,305,389,800	-2.14%
2019-01-17	123.57	124.27	120.82	123.74	2,594,091,285	0.14%
2019-01-16	121.81	127.12	121.44	123.55	2,746,469,340	1.43%
2019-01-15	129.17	130.74	120.31	122.03	2,735,449,164	-5.53%
2019-01-14	116.98	130.86	116.97	129.07	2,798,085,735	10.34%
2019-01-13	125.91	126.27	116.09	116.90	2,268,263,944	-7.16%
2019-01-12	127.53	128.67	125.45	125.97	2,212,109,224	-1.22%
2019-01-11	127.81	130.17	125.24	127.55	2,667,585,234	-0.20%
2019-01-10	150.84	152.15	126.53	128.63	3,397,734,456	-14.72%
2019-01-09	150.55	153.62	150.29	150.80	2,369,241,197	0.17%
2019-01-08	151.97	153.63	148.67	150.36	2,459,808,140	-1.06%
2019-01-07	157.81	158.45	151.15	151.70	2,712,108,388	-3.87%
2019-01-06	155.80	159.37	152.09	157.75	3,231,294,371	1.25%
2019-01-05	154.34	160.82	154.34	155.64	3,338,211,928	0.84%
2019-01-04	148.91	156.88	147.91	154.58	3,126,192,535	3.81%
2019-01-03	155.20	155.86	147.20	149.14	2,676,164,880	-3.90%
2019-01-02	141.52	156.93	140.65	155.05	3,328,240,369	9.56%
2019-01-01	133.42	141.40	132.65	140.82	2,258,709,868	5.55%

以太坊ETH（Ethereum）是一个平台和一种编程语言，使开发人员能够建立和发布下一代分布式应用。 Ethereum可以用来编程，分散，担保和交易任何事物：投票，域名，金融交易所，众筹，公司管理，合同和大部分的协议，知识产权，还有得益于硬件集成的智能资产。

以太坊将使用混合型的安全协议，前期使用工作量证明机制（POW），用于分发以太币，然后会切换到权益证明机制（POS）。自上线时起，每年都将有0.26x，即每年有60102216 * 0.26 = 15626576个以太币被矿工挖出。转成POS后，每年产出的以太币将减少。

以太坊历史大事记

2019/05/07 以太坊2.0（PoS）测试网络区块上线。
2019/03/01 君士坦丁堡硬分叉，减产升级完成。
2018/08/01 以太坊基金会确定下一阶段目标，重点关注可扩展性，客户端多样性，可用性和安全性。
2018/01/03 以太坊价格达到1432美元的历史高点。
2017/02/28 企业以太坊联盟 Enterprise Ethereum Alliance，简称 EEA 成立，成员包括摩根大通、微软、英特尔等。
2016/07/20 以太坊硬分叉完成，以太坊继续使用新的区块链和85％的矿工支持。分叉币为“以太经典”。
2016/02/29 以太坊的第二个主要版本Homestead发布，具有多个网络升级功能。
2015/07/30 以太坊的区块链正式部署（Frontier发布）。
2014/02/01 第一个以太坊概念证明（PoC）发布。
2013/12/31 以太坊创始人Vitalik Buterin 发布了以太坊初版白皮书，启动了项目。

ETH今天最新价格实时

2019年最高价格/最低价格

2019年涨跌幅/成交额

以太坊交易平台推荐

以太坊历史大事记

ETH今天最新价格 实时

2019年最高价格/最低价格

2019年涨跌幅/成交额

以太坊交易平台推荐

以太坊历史大事记

ETH今天最新价格实时