Cap Mercado $4.17T
1.79%
Volumen 24h $373.89B
-0.7%
BTC % 54.65%
-1.09%
ETH % 12.57%
2.38%
Monedas
32.826
+12
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de ether.fi (ETHFI), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $1.0469 | $1.0469 | $1.1459 | $1.1203 | $108,545,322 | $487,755,306 |
| Aug-18 2025 | $1.1190 | $1.1149 | $1.2152 | $1.2130 | $109,103,974 | $521,365,669 |
| Aug-17 2025 | $1.2112 | $1.1624 | $1.2599 | $1.1765 | $85,942,359 | $564,334,389 |
| Aug-16 2025 | $1.1763 | $1.1262 | $1.1851 | $1.1492 | $50,949,564 | $495,483,428 |
| Aug-15 2025 | $1.1485 | $1.1090 | $1.2246 | $1.1849 | $130,681,549 | $483,763,584 |
| Aug-14 2025 | $1.1822 | $1.1552 | $1.3798 | $1.3758 | $264,497,142 | $497,942,914 |
| Aug-13 2025 | $1.3746 | $1.1867 | $1.3796 | $1.2257 | $257,825,464 | $579,008,724 |
| Aug-12 2025 | $1.2249 | $1.1503 | $1.2614 | $1.1940 | $198,525,915 | $515,956,818 |
| Aug-11 2025 | $1.1961 | $1.1745 | $1.3213 | $1.2338 | $222,900,249 | $503,826,834 |
| Aug-10 2025 | $1.2360 | $1.1644 | $1.2590 | $1.2293 | $120,202,054 | $520,516,464 |
| Aug-09 2025 | $1.2279 | $1.1267 | $1.2571 | $1.1424 | $156,776,053 | $517,114,651 |
| Aug-08 2025 | $1.1433 | $1.0844 | $1.1500 | $1.0994 | $127,759,651 | $481,503,870 |
| Aug-07 2025 | $1.0988 | $1.0093 | $1.1010 | $1.0321 | $109,521,211 | $462,668,022 |
| Aug-06 2025 | $1.0307 | $0.956344 | $1.0415 | $0.98605 | $83,220,906 | $434,022,411 |
| Aug-05 2025 | $0.985648 | $0.961597 | $1.0436 | $1.0436 | $78,714,250 | $414,985,387 |