時価総額 $2.49T
0.46%
ボリューム24h $102.46B
-68.13%
BTC % 53.77%
0.11%
ETH % 9.94%
-0.5%
硬貨
34.455
+3
取引所
885
最後の更新
24 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 |
|---|---|---|---|---|---|---|
| Apr-03 2026 | $0.440706 | $0.436064 | $0.447252 | $0.440946 | $21,937,074 | $346,952,842 |
| Apr-02 2026 | $0.440685 | $0.43581 | $0.472491 | $0.465302 | $27,145,135 | $346,936,336 |
| Apr-01 2026 | $0.465262 | $0.46467 | $0.485256 | $0.47793 | $25,744,822 | $366,284,935 |
| Mar-31 2026 | $0.477079 | $0.461027 | $0.485765 | $0.461305 | $28,942,363 | $375,587,509 |
| Mar-30 2026 | $0.461031 | $0.456747 | $0.478662 | $0.458957 | $22,857,563 | $362,954,105 |
| Mar-29 2026 | $0.45813 | $0.452121 | $0.466132 | $0.460261 | $22,092,211 | $360,669,688 |
| Mar-28 2026 | $0.459769 | $0.450976 | $0.468725 | $0.462972 | $31,420,749 | $361,960,175 |
| Mar-27 2026 | $0.463882 | $0.461875 | $0.517279 | $0.516298 | $46,137,684 | $365,198,240 |
| Mar-26 2026 | $0.516831 | $0.516827 | $0.560991 | $0.560418 | $33,062,167 | $407,658,159 |
| Mar-25 2026 | $0.559878 | $0.530653 | $0.5641 | $0.534068 | $38,865,181 | $441,612,345 |
| Mar-24 2026 | $0.533832 | $0.513139 | $0.541042 | $0.529703 | $39,541,715 | $421,068,260 |
| Mar-23 2026 | $0.528934 | $0.517714 | $0.550948 | $0.539459 | $48,051,648 | $417,205,064 |
| Mar-22 2026 | $0.539798 | $0.539798 | $0.593884 | $0.581736 | $47,737,902 | $425,773,633 |
| Mar-21 2026 | $0.58166 | $0.563249 | $0.638193 | $0.569759 | $129,245,742 | $458,792,892 |
| Mar-20 2026 | $0.569701 | $0.524281 | $0.578605 | $0.535808 | $65,212,266 | $449,360,306 |