時価総額 $3.29T
-1.92%
ボリューム24h $273.69B
26.75%
BTC % 61.2%
0.19%
ETH % 8.2%
-0.85%
硬貨
32.211
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.837601 | $0.800264 | $0.880989 | $0.862121 | $126,281,409 | $313,686,185 |
| Jun-21 2025 | $0.858084 | $0.840961 | $0.944852 | $0.941005 | $82,303,336 | $321,357,073 |
| Jun-20 2025 | $0.940597 | $0.918864 | $1.0327 | $1.0038 | $93,800,318 | $352,258,663 |
| Jun-19 2025 | $1.0035 | $0.970509 | $1.0260 | $1.0101 | $65,371,094 | $375,847,638 |
| Jun-18 2025 | $1.0091 | $0.936063 | $1.0274 | $1.0124 | $116,959,022 | $377,913,944 |
| Jun-17 2025 | $1.0112 | $0.98975 | $1.1110 | $1.0722 | $130,972,236 | $378,708,564 |
| Jun-16 2025 | $1.0750 | $1.0530 | $1.1463 | $1.0716 | $134,120,902 | $354,561,845 |
| Jun-15 2025 | $1.0718 | $1.0447 | $1.0960 | $1.0759 | $65,306,592 | $353,512,689 |
| Jun-14 2025 | $1.0768 | $1.0494 | $1.1213 | $1.1135 | $77,862,937 | $355,135,997 |
| Jun-13 2025 | $1.1119 | $1.0325 | $1.1213 | $1.1213 | $178,710,645 | $366,739,758 |
| Jun-12 2025 | $1.1233 | $1.1233 | $1.2756 | $1.2756 | $141,122,239 | $370,502,251 |
| Jun-11 2025 | $1.2755 | $1.2564 | $1.4001 | $1.3755 | $163,412,746 | $420,668,564 |
| Jun-10 2025 | $1.3740 | $1.2767 | $1.3754 | $1.2777 | $185,012,731 | $453,178,978 |
| Jun-09 2025 | $1.2769 | $1.1251 | $1.2810 | $1.1547 | $128,414,336 | $421,135,288 |
| Jun-08 2025 | $1.1542 | $1.1258 | $1.1868 | $1.1651 | $75,357,392 | $380,678,903 |