時価総額 $4.07T
-3.42%
ボリューム24h $382.94B
-1.33%
BTC % 55.28%
0.5%
ETH % 12.19%
-1.88%
硬貨
32.814
+12
取引所
885
最後の更新
3 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-18 2025 | $1.1190 | $1.1149 | $1.2152 | $1.2130 | $109,103,974 | $521,365,669 |
| Aug-17 2025 | $1.2112 | $1.1624 | $1.2599 | $1.1765 | $85,942,359 | $564,334,389 |
| Aug-16 2025 | $1.1763 | $1.1262 | $1.1851 | $1.1492 | $50,949,564 | $495,483,428 |
| Aug-15 2025 | $1.1485 | $1.1090 | $1.2246 | $1.1849 | $130,681,549 | $483,763,584 |
| Aug-14 2025 | $1.1822 | $1.1552 | $1.3798 | $1.3758 | $264,497,142 | $497,942,914 |
| Aug-13 2025 | $1.3746 | $1.1867 | $1.3796 | $1.2257 | $257,825,464 | $579,008,724 |
| Aug-12 2025 | $1.2249 | $1.1503 | $1.2614 | $1.1940 | $198,525,915 | $515,956,818 |
| Aug-11 2025 | $1.1961 | $1.1745 | $1.3213 | $1.2338 | $222,900,249 | $503,826,834 |
| Aug-10 2025 | $1.2360 | $1.1644 | $1.2590 | $1.2293 | $120,202,054 | $520,516,464 |
| Aug-09 2025 | $1.2279 | $1.1267 | $1.2571 | $1.1424 | $156,776,053 | $517,114,651 |
| Aug-08 2025 | $1.1433 | $1.0844 | $1.1500 | $1.0994 | $127,759,651 | $481,503,870 |
| Aug-07 2025 | $1.0988 | $1.0093 | $1.1010 | $1.0321 | $109,521,211 | $462,668,022 |
| Aug-06 2025 | $1.0307 | $0.956344 | $1.0415 | $0.98605 | $83,220,906 | $434,022,411 |
| Aug-05 2025 | $0.985648 | $0.961597 | $1.0436 | $1.0436 | $78,714,250 | $414,985,387 |
| Aug-04 2025 | $1.0419 | $0.9956 | $1.0477 | $1.0000 | $81,995,996 | $438,578,910 |