時価総額 $3.32T
0.39%
ボリューム24h $89.08B
BTC % 54.43%
-0.09%
ETH % 11.21%
0%
硬貨
34.007
+2
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 |
|---|---|---|---|---|---|---|
| Jan-10 2026 | $0.732275 | $0.728182 | $0.748996 | $0.741085 | $17,205,602 | $479,466,586 |
| Jan-09 2026 | $0.740876 | $0.727378 | $0.757484 | $0.74156 | $27,361,402 | $485,097,864 |
| Jan-08 2026 | $0.741548 | $0.720976 | $0.760788 | $0.757794 | $31,563,387 | $485,538,224 |
| Jan-07 2026 | $0.756981 | $0.749386 | $0.806088 | $0.806088 | $31,960,006 | $495,642,915 |
| Jan-06 2026 | $0.806305 | $0.768573 | $0.829385 | $0.797793 | $48,026,474 | $527,938,750 |
| Jan-05 2026 | $0.798079 | $0.764806 | $0.806671 | $0.774471 | $41,117,888 | $522,552,580 |
| Jan-04 2026 | $0.773323 | $0.767349 | $0.794338 | $0.767349 | $34,994,133 | $504,796,689 |
| Jan-03 2026 | $0.767039 | $0.754892 | $0.783998 | $0.771526 | $28,592,866 | $500,694,351 |
| Jan-02 2026 | $0.771131 | $0.733229 | $0.774763 | $0.739343 | $36,194,424 | $503,365,549 |
| Jan-01 2026 | $0.73745 | $0.683071 | $0.738874 | $0.687176 | $27,766,248 | $481,380,221 |
| Dec-31 2025 | $0.687282 | $0.675136 | $0.703485 | $0.700194 | $25,550,587 | $448,631,902 |
| Dec-30 2025 | $0.700756 | $0.685571 | $0.711293 | $0.688857 | $25,310,820 | $457,427,508 |
| Dec-29 2025 | $0.688613 | $0.687864 | $0.731405 | $0.709173 | $30,731,282 | $449,500,674 |
| Dec-28 2025 | $0.709164 | $0.696672 | $0.714717 | $0.714173 | $19,596,054 | $462,915,578 |
| Dec-27 2025 | $0.713915 | $0.696961 | $0.713915 | $0.698553 | $21,750,435 | $466,016,951 |