時価総額 $2.23T
5.88%
ボリューム24h $187.22B
0.22%
BTC % 52.63%
0.03%
ETH % 13.87%
1.87%
硬貨
28.418
+21
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-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 |
| Jul-31 2024 | $1.9853 | $1.9829 | $2.1138 | $2.0655 | $65,862,439 | $228,717,805 |
| Jul-30 2024 | $2.0678 | $2.0285 | $2.1986 | $2.1370 | $71,089,078 | $238,214,275 |
| Jul-29 2024 | $2.1369 | $2.1208 | $2.2330 | $2.1299 | $83,451,025 | $246,180,990 |
| Jul-28 2024 | $2.1300 | $2.0929 | $2.2143 | $2.1956 | $67,645,813 | $245,385,951 |
| Jul-27 2024 | $2.2010 | $2.1487 | $2.2615 | $2.1965 | $83,205,386 | $253,564,635 |
| Jul-26 2024 | $2.1975 | $2.0420 | $2.2113 | $2.0491 | $89,597,724 | $253,160,514 |
| Jul-25 2024 | $2.0523 | $1.9577 | $2.1880 | $2.1775 | $138,824,878 | $236,434,559 |
| Jul-24 2024 | $2.1825 | $2.1795 | $2.4488 | $2.4247 | $122,201,991 | $251,424,738 |