時価総額 $3.30T
-0.33%
ボリューム24h $165.93B
-49.38%
BTC % 54.84%
0.32%
ETH % 10.93%
-1%
硬貨
33.734
+2
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 |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $0.811231 | $0.811231 | $0.841787 | $0.823381 | $37,427,577 | $493,657,082 |
| Nov-28 2025 | $0.823709 | $0.786736 | $0.8299 | $0.802091 | $43,854,932 | $501,250,782 |
| Nov-27 2025 | $0.801877 | $0.770072 | $0.846055 | $0.772123 | $49,932,567 | $487,965,378 |
| Nov-26 2025 | $0.772021 | $0.729339 | $0.779993 | $0.759971 | $44,229,256 | $469,796,705 |
| Nov-25 2025 | $0.759619 | $0.726817 | $0.767477 | $0.766004 | $43,255,035 | $462,250,061 |
| Nov-24 2025 | $0.764919 | $0.670998 | $0.77361 | $0.676557 | $66,030,128 | $465,475,395 |
| Nov-23 2025 | $0.675963 | $0.666512 | $0.702535 | $0.676029 | $40,049,445 | $411,511,933 |
| Nov-22 2025 | $0.67568 | $0.670327 | $0.724311 | $0.723888 | $46,836,460 | $411,339,443 |
| Nov-21 2025 | $0.72358 | $0.702104 | $0.817021 | $0.812987 | $93,955,119 | $440,500,007 |
| Nov-20 2025 | $0.813841 | $0.807934 | $0.908398 | $0.906 | $61,943,299 | $495,449,036 |
| Nov-19 2025 | $0.904466 | $0.84973 | $0.920605 | $0.920252 | $59,297,273 | $550,606,016 |
| Nov-18 2025 | $0.920882 | $0.827995 | $0.920882 | $0.840805 | $55,640,763 | $560,599,742 |
| Nov-17 2025 | $0.842077 | $0.836921 | $0.909565 | $0.89084 | $63,747,069 | $512,626,027 |
| Nov-16 2025 | $0.891668 | $0.862355 | $0.946454 | $0.928275 | $63,383,984 | $502,957,205 |
| Nov-15 2025 | $0.928535 | $0.893526 | $0.952803 | $0.898451 | $55,349,188 | $523,752,580 |