時価総額 $3.76T
2.61%
ボリューム24h $268.49B
-32.29%
BTC % 55.38%
-0.21%
ETH % 11.4%
2.36%
硬貨
33.630
+3
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Nov-08 2025 | $0.96191 | $0.931669 | $0.9936 | $0.982131 | $54,019,978 | $542,609,940 |
| Nov-07 2025 | $0.980949 | $0.859466 | $1.0123 | $0.859466 | $98,425,770 | $553,349,596 |
| Nov-06 2025 | $0.857643 | $0.817508 | $0.885147 | $0.868643 | $79,039,441 | $483,793,284 |
| Nov-05 2025 | $0.870409 | $0.790257 | $0.896776 | $0.827876 | $92,838,415 | $490,994,461 |
| Nov-04 2025 | $0.825408 | $0.787955 | $0.884482 | $0.859843 | $121,291,277 | $465,609,664 |
| Nov-03 2025 | $0.861586 | $0.841842 | $0.9973 | $0.9973 | $128,574,725 | $486,004,652 |
| Nov-02 2025 | $1.0000 | $0.95941 | $1.0408 | $1.0021 | $69,143,130 | $564,111,995 |
| Nov-01 2025 | $1.0021 | $0.960466 | $1.0149 | $0.969187 | $79,304,067 | $565,318,866 |
| Oct-31 2025 | $0.969231 | $0.906552 | $0.986355 | $0.910738 | $108,583,561 | $546,753,916 |
| Oct-30 2025 | $0.908369 | $0.851639 | $1.0020 | $0.973624 | $110,941,455 | $512,421,305 |
| Oct-29 2025 | $0.974075 | $0.944811 | $0.9949 | $0.948446 | $95,091,597 | $549,486,935 |
| Oct-28 2025 | $0.949187 | $0.926846 | $1.0242 | $0.970697 | $79,248,078 | $535,447,003 |
| Oct-27 2025 | $0.970279 | $0.967255 | $1.0527 | $1.0422 | $127,773,183 | $547,345,158 |
| Oct-26 2025 | $1.0415 | $1.0144 | $1.0941 | $1.0273 | $92,759,744 | $587,553,663 |
| Oct-25 2025 | $1.0270 | $0.9972 | $1.0360 | $1.0196 | $45,116,532 | $579,380,883 |