時価総額 $4.20T
1.39%
ボリューム24h $363.90B
37.63%
BTC % 54.26%
0.53%
ETH % 12.07%
0.33%
硬貨
33.284
+14
取引所
885
最後の更新
4 秒 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 |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $1.4998 | $1.4727 | $1.6026 | $1.6026 | $96,009,624 | $773,373,229 |
| Sep-28 2025 | $1.5999 | $1.5240 | $1.6261 | $1.6261 | $88,186,107 | $825,007,184 |
| Sep-27 2025 | $1.6221 | $1.5475 | $1.6600 | $1.5879 | $94,693,132 | $836,462,027 |
| Sep-26 2025 | $1.5885 | $1.4579 | $1.6260 | $1.4937 | $181,350,430 | $819,112,831 |
| Sep-25 2025 | $1.4869 | $1.4686 | $1.6817 | $1.6564 | $301,191,946 | $766,707,265 |
| Sep-24 2025 | $1.6464 | $1.4396 | $1.6591 | $1.4642 | $211,180,482 | $843,878,838 |
| Sep-23 2025 | $1.4655 | $1.3975 | $1.5240 | $1.4527 | $137,181,247 | $751,166,336 |
| Sep-22 2025 | $1.4517 | $1.2780 | $1.4690 | $1.4630 | $179,853,713 | $744,046,435 |
| Sep-21 2025 | $1.4649 | $1.4649 | $1.5257 | $1.5006 | $67,050,586 | $750,856,508 |
| Sep-20 2025 | $1.5006 | $1.4669 | $1.5581 | $1.4891 | $81,862,117 | $769,124,947 |
| Sep-19 2025 | $1.4871 | $1.4796 | $1.6718 | $1.6072 | $164,660,804 | $762,201,556 |
| Sep-18 2025 | $1.6079 | $1.5767 | $1.6786 | $1.6073 | $170,984,895 | $824,110,479 |
| Sep-17 2025 | $1.6023 | $1.4595 | $1.6631 | $1.5158 | $170,124,896 | $821,250,158 |
| Sep-16 2025 | $1.5156 | $1.4217 | $1.5353 | $1.4428 | $109,927,944 | $709,082,776 |
| Sep-15 2025 | $1.4423 | $1.3993 | $1.5516 | $1.4702 | $125,015,792 | $674,785,113 |