2020 Ocak — Ethereum Aylık Fiyatı
Aralık: 2020-01-01 → 2020-01-31
Gün
31
Değişim
42,99%
Ort. Kapanış
$ 154,81
Hacim (Toplam)
341.900.535.847
En yüksek kapanış ve hacim bilgileri
- 2020-01-31 — $ 184,73
- 2020-01-29 — $ 175,19
- 2020-01-19 — $ 174,24
| Tarih | Market Cap | Hacim | Kapanış |
|---|---|---|---|
| 2020-01-01 | $ 14.097.451.631,78 | 7.103.187.151 | $ 129,19 |
| 2020-01-02 | $ 14.230.588.104,28 | 6.623.732.041 | $ 130,48 |
| 2020-01-03 | $ 13.859.793.329,82 | 6.497.297.884 | $ 127,05 |
| 2020-01-04 | $ 14.613.194.775,85 | 9.655.245.100 | $ 133,70 |
| 2020-01-05 | $ 14.636.213.160,07 | 6.958.393.690 | $ 134,14 |
| 2020-01-06 | $ 14.738.834.254,27 | 7.260.645.128 | $ 135,01 |
| 2020-01-07 | $ 15.692.578.635,12 | 9.514.201.882 | $ 143,81 |
| 2020-01-08 | $ 15.656.491.188,07 | 9.440.938.788 | $ 143,02 |
| 2020-01-09 | $ 15.364.547.561,67 | 10.095.847.759 | $ 140,27 |
| 2020-01-10 | $ 14.998.595.868,02 | 7.280.640.218 | $ 137,86 |
| 2020-01-11 | $ 15.647.071.448,44 | 10.273.370.788 | $ 144,60 |
| 2020-01-12 | $ 15.564.837.467,52 | 9.737.605.323 | $ 142,18 |
| 2020-01-13 | $ 15.859.031.094,44 | 8.488.793.478 | $ 145,42 |
| 2020-01-14 | $ 15.715.287.657,36 | 8.019.794.567 | $ 143,59 |
| 2020-01-15 | $ 18.075.462.340,57 | 18.970.204.899 | $ 165,99 |
| 2020-01-16 | $ 18.104.742.352,02 | 17.862.385.532 | $ 166,25 |
| 2020-01-17 | $ 17.869.543.294,57 | 14.605.493.159 | $ 163,81 |
| 2020-01-18 | $ 18.727.969.032,79 | 15.915.322.020 | $ 171,16 |
| 2020-01-19 | $ 19.138.755.594,52 | 15.808.136.411 | $ 174,24 |
| 2020-01-20 | $ 18.220.366.702,25 | 14.003.433.869 | $ 166,63 |
| 2020-01-21 | $ 18.243.871.990,67 | 10.983.216.126 | $ 166,94 |
| 2020-01-22 | $ 18.460.475.135,81 | 8.267.420.453 | $ 169,28 |
| 2020-01-23 | $ 18.358.377.435,96 | 8.809.189.829 | $ 167,83 |
| 2020-01-24 | $ 17.722.969.842,69 | 9.017.537.604 | $ 162,52 |
| 2020-01-25 | $ 17.777.723.072,28 | 11.043.498.595 | $ 162,41 |
| 2020-01-26 | $ 17.587.666.193,20 | 8.673.816.085 | $ 160,67 |
| 2020-01-27 | $ 18.279.197.138,32 | 10.518.901.915 | $ 167,65 |
| 2020-01-28 | $ 18.576.520.021,39 | 12.435.457.693 | $ 169,74 |
| 2020-01-29 | $ 19.212.409.346,36 | 14.300.512.538 | $ 175,19 |
| 2020-01-30 | $ 19.140.249.467,29 | 15.565.369.995 | $ 173,71 |
| 2020-01-31 | $ 20.090.242.968,22 | 18.170.945.326 | $ 184,73 |