時価総額 $2.20T
-0.86%
ボリューム24h $149.35B
6.1%
BTC % 52.26%
0.51%
ETH % 14.21%
-1.12%
硬貨
28.478
+13
取引所
885
最後の更新
1 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-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 |
| Aug-13 2024 | $1.4864 | $1.4390 | $1.5103 | $1.5031 | $54,652,297 | $171,233,408 |
| Aug-12 2024 | $1.4934 | $1.3394 | $1.5216 | $1.3394 | $71,508,440 | $172,039,690 |
| Aug-11 2024 | $1.3314 | $1.3314 | $1.5171 | $1.4798 | $53,507,689 | $153,388,345 |
| Aug-10 2024 | $1.4779 | $1.4636 | $1.5085 | $1.4832 | $45,614,808 | $170,255,624 |
| Aug-09 2024 | $1.4722 | $1.4606 | $1.5796 | $1.5635 | $63,058,573 | $169,605,263 |
| Aug-08 2024 | $1.5751 | $1.3256 | $1.5751 | $1.3256 | $72,985,775 | $181,459,434 |
| Aug-07 2024 | $1.3357 | $1.3151 | $1.4277 | $1.3819 | $70,334,481 | $153,881,570 |
| Aug-06 2024 | $1.3967 | $1.2755 | $1.4114 | $1.2755 | $89,455,728 | $160,910,048 |
| Aug-05 2024 | $1.2602 | $1.1278 | $1.3790 | $1.3790 | $207,471,349 | $145,180,448 |
| Aug-04 2024 | $1.3979 | $1.3755 | $1.5805 | $1.5513 | $87,703,553 | $161,038,858 |
| Aug-03 2024 | $1.5464 | $1.5348 | $1.7531 | $1.7335 | $80,488,106 | $178,155,701 |
| Aug-02 2024 | $1.7347 | $1.7158 | $1.9315 | $1.9127 | $91,461,584 | $199,842,986 |
| Aug-01 2024 | $1.9159 | $1.7701 | $2.0108 | $1.9831 | $91,460,391 | $220,720,184 |