2019 Nisan — Ethereum Aylık Fiyatı
Aralık: 2019-04-01 → 2019-04-30
Gün
30
Değişim
8,82%
Ort. Kapanış
$ 164,48
Hacim (Toplam)
232.572.645.098
En yüksek kapanış ve hacim bilgileri
- 2019-04-09 — $ 180,01
- 2019-04-11 — $ 177,33
- 2019-04-10 — $ 175,29
| Tarih | Market Cap | Hacim | Kapanış |
|---|---|---|---|
| 2019-04-01 | $ 14.930.496.588,28 | 5.681.255.418 | $ 141,59 |
| 2019-04-02 | $ 14.928.001.079,07 | 5.806.385.520 | $ 141,51 |
| 2019-04-03 | $ 17.376.379.496,11 | 11.972.928.896 | $ 164,05 |
| 2019-04-04 | $ 17.073.994.347,06 | 14.345.018.962 | $ 160,43 |
| 2019-04-05 | $ 16.631.238.666,40 | 18.960.578.266 | $ 157,41 |
| 2019-04-06 | $ 17.415.767.438,96 | 8.154.465.150 | $ 165,14 |
| 2019-04-07 | $ 17.431.813.826,27 | 8.041.146.225 | $ 165,33 |
| 2019-04-08 | $ 18.330.615.695,15 | 8.774.486.908 | $ 174,09 |
| 2019-04-09 | $ 19.005.528.101,21 | 9.174.797.057 | $ 180,01 |
| 2019-04-10 | $ 18.514.941.900,58 | 7.853.653.933 | $ 175,29 |
| 2019-04-11 | $ 18.738.487.750,93 | 8.535.409.688 | $ 177,33 |
| 2019-04-12 | $ 17.442.825.237,20 | 9.492.297.742 | $ 165,04 |
| 2019-04-13 | $ 17.386.399.385,12 | 6.864.550.132 | $ 164,57 |
| 2019-04-14 | $ 17.327.865.226,32 | 4.895.342.267 | $ 163,97 |
| 2019-04-15 | $ 17.700.075.886,55 | 5.453.899.413 | $ 167,62 |
| 2019-04-16 | $ 16.995.977.336,81 | 6.208.683.988 | $ 160,53 |
| 2019-04-17 | $ 17.609.171.351,00 | 5.341.068.834 | $ 166,48 |
| 2019-04-18 | $ 17.588.516.336,64 | 5.326.967.582 | $ 166,33 |
| 2019-04-19 | $ 18.314.771.488,82 | 7.052.905.652 | $ 173,41 |
| 2019-04-20 | $ 18.342.659.764,36 | 7.221.388.008 | $ 173,23 |
| 2019-04-21 | $ 18.306.343.766,28 | 6.156.525.101 | $ 173,17 |
| 2019-04-22 | $ 17.972.610.400,18 | 6.664.047.715 | $ 169,99 |
| 2019-04-23 | $ 18.087.557.354,46 | 6.402.115.847 | $ 171,04 |
| 2019-04-24 | $ 18.058.590.378,53 | 7.113.521.465 | $ 170,91 |
| 2019-04-25 | $ 17.513.743.539,57 | 8.048.012.711 | $ 165,67 |
| 2019-04-26 | $ 16.278.218.288,12 | 7.178.205.516 | $ 153,93 |
| 2019-04-27 | $ 16.557.928.986,13 | 7.692.660.385 | $ 157,38 |
| 2019-04-28 | $ 16.729.345.051,25 | 5.979.883.531 | $ 158,29 |
| 2019-04-29 | $ 16.559.733.009,55 | 5.768.664.296 | $ 156,60 |
| 2019-04-30 | $ 16.314.567.668,36 | 6.411.778.889 | $ 154,08 |