時価総額 $4.03T
2.97%
ボリューム24h $310.25B
28.15%
BTC % 55.03%
0.18%
ETH % 12.09%
2.31%
硬貨
33.460
+11
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $1.0755 | $1.0494 | $1.1190 | $1.0709 | $59,807,823 | $604,508,504 |
| Oct-18 2025 | $1.0703 | $1.0535 | $1.1015 | $1.0745 | $42,282,233 | $601,584,628 |
| Oct-17 2025 | $1.0756 | $1.0185 | $1.1174 | $1.1073 | $87,025,015 | $604,585,134 |
| Oct-16 2025 | $1.1063 | $1.0950 | $1.1959 | $1.1601 | $80,964,868 | $572,357,357 |
| Oct-15 2025 | $1.1604 | $1.1587 | $1.2710 | $1.2402 | $78,519,889 | $599,178,286 |
| Oct-14 2025 | $1.2390 | $1.1488 | $1.2873 | $1.2873 | $129,827,992 | $639,780,493 |
| Oct-13 2025 | $1.2856 | $1.2251 | $1.3261 | $1.2478 | $143,222,183 | $663,823,043 |
| Oct-12 2025 | $1.2507 | $1.0927 | $1.3086 | $1.1133 | $159,560,426 | $645,850,710 |
| Oct-11 2025 | $1.1127 | $1.0922 | $1.2733 | $1.1816 | $161,676,630 | $574,585,370 |
| Oct-10 2025 | $1.1835 | $0.418994 | $1.6352 | $1.6239 | $249,066,248 | $611,153,253 |
| Oct-09 2025 | $1.6233 | $1.6081 | $1.7012 | $1.6974 | $87,050,241 | $837,673,179 |
| Oct-08 2025 | $1.6967 | $1.6927 | $1.7949 | $1.7879 | $85,780,333 | $875,557,291 |
| Oct-07 2025 | $1.7892 | $1.7482 | $1.8455 | $1.8209 | $131,060,088 | $923,220,970 |
| Oct-06 2025 | $1.8204 | $1.7705 | $1.8891 | $1.8092 | $129,074,515 | $939,355,686 |
| Oct-05 2025 | $1.8103 | $1.7985 | $1.8952 | $1.8264 | $108,844,915 | $934,137,113 |