時価総額 $2.23T
-0.53%
ボリューム24h $133.07B
-56.63%
BTC % 52.54%
0.26%
ETH % 13.62%
-0.66%
硬貨
28.638
+16
取引所
885
最後の更新
3 分 前
ether.fi (ETHFI) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Aug-28 2024 | $1.3454 | $1.2992 | $1.4363 | $1.3728 | $65,690,573 | $234,961,389 |
| Aug-27 2024 | $1.3730 | $1.3558 | $1.5394 | $1.5107 | $65,286,485 | $239,776,751 |
| Aug-26 2024 | $1.5115 | $1.4965 | $1.6831 | $1.6657 | $65,824,548 | $263,963,495 |
| Aug-25 2024 | $1.6618 | $1.6019 | $1.7188 | $1.7188 | $72,527,305 | $291,073,011 |
| Aug-24 2024 | $1.7185 | $1.6343 | $1.7901 | $1.6458 | $92,088,791 | $301,010,414 |
| Aug-23 2024 | $1.6430 | $1.4940 | $1.6673 | $1.5112 | $84,907,577 | $287,790,051 |
| Aug-22 2024 | $1.5115 | $1.4523 | $1.5214 | $1.4523 | $58,371,900 | $264,744,758 |
| Aug-21 2024 | $1.4615 | $1.3822 | $1.4652 | $1.4139 | $56,888,408 | $168,368,840 |
| Aug-20 2024 | $1.4186 | $1.3544 | $1.4356 | $1.3791 | $59,425,320 | $163,432,662 |
| Aug-19 2024 | $1.3731 | $1.3335 | $1.3842 | $1.3729 | $54,430,419 | $158,191,668 |
| Aug-18 2024 | $1.4183 | $1.3812 | $1.4395 | $1.4041 | $49,146,489 | $163,388,979 |
| Aug-17 2024 | $1.4174 | $1.3510 | $1.4253 | $1.3629 | $44,420,212 | $163,287,028 |
| Aug-16 2024 | $1.3705 | $1.3547 | $1.4495 | $1.4466 | $57,955,887 | $157,887,965 |
| Aug-15 2024 | $1.4391 | $1.3868 | $1.5308 | $1.4867 | $74,647,319 | $165,795,302 |
| Aug-14 2024 | $1.4921 | $1.4182 | $1.4968 | $1.4883 | $61,754,441 | $171,894,006 |