Data Historis
ETHUSD - Ethereum / US Dollar
2255.47
+0.14% +311.0 pips
2255.47
+0.14% +311.0 pips
Perlu diketahui bahwa data tersedia hingga sekitar 1000 titik data untuk setiap kerangka waktu.
| Tanggal | Buka | Tinggi | Rendah | Tutup | Perubahan (Pip) | Ubah (%) |
|---|---|---|---|---|---|---|
| Nov 01, 2026 00:00 | 2252.36 | 2278.1 | 2250.35 | 2255.47 | +311.0 | +0.14% |
| Oct 31, 2026 00:00 | 2241.38 | 2269.3 | 2233.08 | 2257 | +1562.0 | +0.69% |
| Oct 30, 2026 00:00 | 2248.91 | 2262.5 | 2170 | 2241.07 | -784.0 | -0.35% |
| Oct 29, 2026 00:00 | 2356.89 | 2379.5 | 2230 | 2248.34 | -10855.0 | -4.83% |
| Oct 28, 2026 00:00 | 2350 | 2391.9 | 2318.92 | 2356.88 | +688.0 | +0.29% |
| Oct 27, 2026 00:00 | 2320.46 | 2364.3 | 2293.58 | 2347.01 | +2655.0 | +1.13% |
| Oct 26, 2026 00:00 | 2326.62 | 2344.4 | 2289.98 | 2320.45 | -617.0 | -0.27% |
| Oct 25, 2026 00:00 | 2355.36 | 2371.9 | 2307.71 | 2327.01 | -2835.0 | -1.22% |
| Oct 24, 2026 00:00 | 2384.7 | 2390.7 | 2275.94 | 2355.93 | -2877.0 | -1.22% |
| Oct 23, 2026 00:00 | 2385.97 | 2417.9 | 2349 | 2384.04 | -193.0 | -0.08% |
| Oct 22, 2026 00:00 | 2471.83 | 2483 | 2357.05 | 2386.2 | -8563.0 | -3.59% |
| Oct 21, 2026 00:00 | 2448.2 | 2525.9 | 2433.93 | 2470.79 | +2259.0 | +0.91% |
| Oct 20, 2026 00:00 | 2405.08 | 2478 | 2369.51 | 2446.71 | +4163.0 | +1.70% |
| Oct 19, 2026 00:00 | 2407.51 | 2446.5 | 2382.34 | 2404.48 | -303.0 | -0.13% |
| Oct 18, 2026 00:00 | 2399.83 | 2430.6 | 2325.48 | 2408.49 | +866.0 | +0.36% |
| Oct 17, 2026 00:00 | 2420.23 | 2441.9 | 2353.81 | 2399.71 | -2052.0 | -0.86% |
| Oct 16, 2026 00:00 | 2439.42 | 2494.2 | 2390.13 | 2420 | -1942.0 | -0.80% |
| Oct 15, 2026 00:00 | 2418.65 | 2466.9 | 2299.58 | 2440.46 | +2181.0 | +0.89% |
| Oct 14, 2026 00:00 | 2495.97 | 2531.9 | 2400.77 | 2418.13 | -7784.0 | -3.22% |
| Oct 13, 2026 00:00 | 2444.03 | 2706.5 | 2405.96 | 2496.44 | +5241.0 | +2.10% |
| Oct 12, 2026 00:00 | 2534.35 | 2581.38 | 2440.01 | 2444.34 | -9001.0 | -3.68% |
| Oct 11, 2026 00:00 | 2504.1 | 2556.4 | 2495.23 | 2534.73 | +3063.0 | +1.21% |
| Oct 10, 2026 00:00 | 2485.45 | 2519.9 | 2483.62 | 2504.1 | +1865.0 | +0.74% |
| Oct 09, 2026 00:00 | 2472.9 | 2521 | 2468.53 | 2485.26 | +1236.0 | +0.50% |
| Oct 08, 2026 00:00 | 2572.82 | 2592.9 | 2404.6 | 2473.5 | -9932.0 | -4.02% |
| Oct 07, 2026 00:00 | 2697.15 | 2701.6 | 2533.1 | 2580.4 | -11675.0 | -4.52% |
| Oct 06, 2026 00:00 | 2709.72 | 2725.06 | 2683.07 | 2697.46 | -1226.0 | -0.45% |
| Oct 05, 2026 00:00 | 2726.29 | 2737.73 | 2677.98 | 2711.04 | -1525.0 | -0.56% |
| Oct 04, 2026 00:00 | 2687.03 | 2739.26 | 2685.69 | 2726.51 | +3948.0 | +1.45% |
| Oct 03, 2026 00:00 | 2668.14 | 2690.63 | 2665.01 | 2686.78 | +1864.0 | +0.69% |
| Oct 02, 2026 00:00 | 2705.42 | 2777.53 | 2650 | 2668.06 | -3736.0 | -1.40% |
| Oct 01, 2026 00:00 | 2684.11 | 2722.2 | 2671.17 | 2705.97 | +2186.0 | +0.81% |
| Sep 30, 2026 00:00 | 2676.7 | 2739.7 | 2656.27 | 2683.88 | +718.0 | +0.27% |
| Sep 29, 2026 00:00 | 2687.44 | 2751.7 | 2650.54 | 2676.7 | -1074.0 | -0.40% |
| Sep 28, 2026 00:00 | 2688.23 | 2722.4 | 2634.38 | 2687.97 | -26.0 | -0.01% |
| Sep 27, 2026 00:00 | 2695.38 | 2723.29 | 2669.01 | 2687.21 | -817.0 | -0.30% |
| Sep 26, 2026 00:00 | 2691.35 | 2697.41 | 2663.17 | 2695.59 | +424.0 | +0.16% |
| Sep 25, 2026 00:00 | 2687.22 | 2742.87 | 2666.1 | 2690.96 | +374.0 | +0.14% |
| Sep 24, 2026 00:00 | 2683.87 | 2706.26 | 2626.94 | 2687.33 | +346.0 | +0.13% |
| Sep 23, 2026 00:00 | 2753.42 | 2788.69 | 2633.5 | 2684.33 | -6909.0 | -2.57% |
| Sep 22, 2026 00:00 | 2775.49 | 2777.6 | 2715.02 | 2753.25 | -2224.0 | -0.81% |
| Sep 21, 2026 00:00 | 2644.67 | 2807.16 | 2641.76 | 2776.96 | +13229.0 | +4.76% |
| Sep 20, 2026 00:00 | 2631.99 | 2650.44 | 2563.1 | 2643.19 | +1120.0 | +0.42% |
| Sep 19, 2026 00:00 | 2611.38 | 2668.32 | 2601.6 | 2632.4 | +2102.0 | +0.80% |
| Sep 18, 2026 00:00 | 2446.5 | 2646.63 | 2434.6 | 2611.34 | +16484.0 | +6.31% |
| Sep 17, 2026 00:00 | 2416.59 | 2484.1 | 2411.57 | 2447.01 | +3042.0 | +1.24% |
| Sep 16, 2026 00:00 | 2396.78 | 2433.2 | 2366.37 | 2415.77 | +1899.0 | +0.79% |
| Sep 15, 2026 00:00 | 2515.1 | 2519.66 | 2356.45 | 2402.5 | -11260.0 | -4.69% |
| Sep 14, 2026 00:00 | 2475.95 | 2615.03 | 2462.87 | 2514.2 | +3825.0 | +1.52% |
| Sep 13, 2026 00:00 | 2525.44 | 2527.23 | 2460.82 | 2477.27 | -4817.0 | -1.94% |
| Sep 12, 2026 00:00 | 2516.22 | 2545.84 | 2507.1 | 2525.89 | +967.0 | +0.38% |
| Sep 11, 2026 00:00 | 2437.29 | 2668.3 | 2432.05 | 2513.9 | +7661.0 | +3.05% |
| Sep 10, 2026 00:00 | 2467.64 | 2487.3 | 2404.26 | 2437.4 | -3024.0 | -1.24% |
| Sep 09, 2026 00:00 | 2485.01 | 2526.8 | 2442.0 | 2466.72 | -1829.0 | -0.74% |
| Sep 08, 2026 00:00 | 2489.75 | 2510.3 | 2440.19 | 2486.9 | -285.0 | -0.11% |
| Sep 07, 2026 00:00 | 2514.32 | 2539.1 | 2465.28 | 2490.63 | -2369.0 | -0.95% |
| Sep 06, 2026 00:00 | 2480.36 | 2528.4 | 2461.5 | 2517.5 | +3714.0 | +1.48% |
| Sep 05, 2026 00:00 | 2458.7 | 2495.89 | 2444.6 | 2481.1 | +2240.0 | +0.90% |
| Sep 04, 2026 00:00 | 2507.37 | 2548.8 | 2422.77 | 2456.18 | -5119.0 | -2.08% |
| Sep 03, 2026 00:00 | 2390.96 | 2531.8 | 2367.91 | 2508.01 | +11705.0 | +4.67% |
| Sep 02, 2026 00:00 | 2417.4 | 2431.9 | 2355.2 | 2391.72 | -2568.0 | -1.07% |
| Sep 01, 2026 00:00 | 2467.12 | 2487.0 | 2381.99 | 2417.56 | -4956.0 | -2.05% |
| Aug 31, 2026 00:00 | 2416.75 | 2491.5 | 2400.6 | 2466.75 | +5000.0 | +2.03% |
| Aug 30, 2026 00:00 | 2457.4 | 2534.5 | 2386.17 | 2417.71 | -3969.0 | -1.64% |
| Aug 29, 2026 00:00 | 2442.83 | 2460.39 | 2430.5 | 2457.7 | +1487.0 | +0.61% |
| Aug 28, 2026 00:00 | 2511.67 | 2536.48 | 2401.25 | 2442.5 | -6917.0 | -2.83% |
| Aug 27, 2026 00:00 | 2506.8 | 2567.0 | 2481.1 | 2511.76 | +496.0 | +0.20% |
| Aug 26, 2026 00:00 | 2442.55 | 2515.77 | 2425.75 | 2506.3 | +6375.0 | +2.54% |
| Aug 25, 2026 00:00 | 2483.3 | 2533.02 | 2415.0 | 2441.9 | -4140.0 | -1.70% |
| Aug 24, 2026 00:00 | 2463.9 | 2533.19 | 2424.23 | 2482.17 | +1827.0 | +0.74% |
| Aug 23, 2026 00:00 | 2425.5 | 2485.4 | 2355.3 | 2463.02 | +3752.0 | +1.52% |
| Aug 22, 2026 00:00 | 2515.68 | 2531.3 | 2363.81 | 2423.53 | -9215.0 | -3.80% |
| Aug 21, 2026 00:00 | 2326.21 | 2549.0 | 2324.05 | 2515.54 | +18933.0 | +7.53% |
| Aug 20, 2026 00:00 | 2253.9 | 2360.0 | 2220.22 | 2326.58 | +7268.0 | +3.12% |
| Aug 19, 2026 00:00 | 1919.0 | 2336.09 | 1904.5 | 2251.45 | +33245.0 | +14.77% |
| Aug 18, 2026 00:00 | 1912.45 | 1923.6 | 1883.91 | 1915.98 | +353.0 | +0.18% |
| Aug 17, 2026 00:00 | 1876.19 | 1919.4 | 1870.47 | 1912.46 | +3627.0 | +1.90% |
| Aug 16, 2026 00:00 | 1883.7 | 1893.3 | 1867.32 | 1873.94 | -976.0 | -0.52% |
| Aug 15, 2026 00:00 | 1880.37 | 1887.4 | 1873.77 | 1880.94 | +57.0 | +0.03% |
| Aug 14, 2026 00:00 | 1884.61 | 1892.2 | 1862.04 | 1880.38 | -423.0 | -0.22% |
| Aug 13, 2026 00:00 | 1877.65 | 1900.5 | 1860.81 | 1884.08 | +643.0 | +0.34% |
| Aug 12, 2026 00:00 | 1880.72 | 1926.3 | 1870.94 | 1878.23 | -249.0 | -0.13% |
| Aug 11, 2026 00:00 | 1871.4 | 1898.4 | 1851.45 | 1881.18 | +978.0 | +0.52% |
| Aug 10, 2026 00:00 | 1909.18 | 1931.7 | 1865.88 | 1871.22 | -3796.0 | -2.03% |
| Aug 09, 2026 00:00 | 1915.41 | 1938.5 | 1905.89 | 1911.1 | -431.0 | -0.23% |
| Aug 08, 2026 00:00 | 1913.01 | 1927.1 | 1911.29 | 1915.11 | +210.0 | +0.11% |
| Aug 07, 2026 00:00 | 1902.45 | 1942.2 | 1891.39 | 1913.22 | +1077.0 | +0.56% |
| Aug 06, 2026 00:00 | 1907.29 | 1921.5 | 1889.68 | 1904.4 | -289.0 | -0.15% |
| Aug 05, 2026 00:00 | 1868.38 | 1928.1 | 1852.67 | 1908.8 | +4042.0 | +2.12% |
| Aug 04, 2026 00:00 | 1858.96 | 1882.7 | 1846.73 | 1868.38 | +942.0 | +0.50% |
| Aug 03, 2026 00:00 | 1883.34 | 1886.6 | 1826.31 | 1858.81 | -2453.0 | -1.32% |
| Aug 02, 2026 00:00 | 1843.24 | 1899.2 | 1841.87 | 1883.35 | +4011.0 | +2.13% |
| Aug 01, 2026 00:00 | 1863.3 | 1875.9 | 1820.14 | 1843.48 | -1982.0 | -1.08% |
| Jul 31, 2026 00:00 | 1916.82 | 1936.4 | 1845.8 | 1860.57 | -5625.0 | -3.02% |
| Jul 30, 2026 00:00 | 1911.2 | 1937.1 | 1890.89 | 1917.31 | +611.0 | +0.32% |
| Jul 29, 2026 00:00 | 1919.99 | 1935.7 | 1871.84 | 1908.26 | -1173.0 | -0.61% |
| Jul 28, 2026 00:00 | 1892.7 | 1930.3 | 1854.52 | 1919.79 | +2709.0 | +1.41% |
| Jul 27, 2026 00:00 | 1953.12 | 1981.8 | 1880.7 | 1890.51 | -6261.0 | -3.31% |
| Jul 26, 2026 00:00 | 1876.1 | 1968.0 | 1872.16 | 1952.96 | +7686.0 | +3.94% |
| Jul 25, 2026 00:00 | 1859.77 | 1878.16 | 1849.26 | 1873.36 | +1359.0 | +0.73% |
