時価総額 $2.80T
-6.98%
ボリューム24h $361.51B
29.82%
BTC % 55.2%
0.21%
ETH % 9.95%
-6.23%
硬貨
34.180
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 |
|---|---|---|---|---|---|---|
| Jan-31 2026 | $0.494785 | $0.456017 | $0.561153 | $0.54777 | $79,427,056 | $346,035,145 |
| Jan-30 2026 | $0.546952 | $0.528563 | $0.569694 | $0.568578 | $58,163,523 | $382,518,532 |
| Jan-29 2026 | $0.568124 | $0.559112 | $0.620116 | $0.620009 | $40,872,979 | $397,325,520 |
| Jan-28 2026 | $0.620171 | $0.612527 | $0.635863 | $0.634872 | $29,131,458 | $433,786,710 |
| Jan-27 2026 | $0.634212 | $0.584608 | $0.636873 | $0.601316 | $38,865,433 | $443,607,856 |
| Jan-26 2026 | $0.601882 | $0.56787 | $0.604199 | $0.56787 | $28,040,852 | $420,994,306 |
| Jan-25 2026 | $0.56783 | $0.554321 | $0.608092 | $0.605687 | $35,261,409 | $397,176,211 |
| Jan-24 2026 | $0.605712 | $0.598691 | $0.610871 | $0.606811 | $17,598,551 | $423,673,111 |
| Jan-23 2026 | $0.606554 | $0.59762 | $0.627897 | $0.597965 | $34,533,272 | $424,262,669 |
| Jan-22 2026 | $0.597047 | $0.589706 | $0.624351 | $0.613352 | $29,243,195 | $417,612,336 |
| Jan-21 2026 | $0.612095 | $0.594907 | $0.630459 | $0.607013 | $42,939,472 | $428,137,755 |
| Jan-20 2026 | $0.606919 | $0.603765 | $0.648572 | $0.648572 | $42,705,330 | $424,517,334 |
| Jan-19 2026 | $0.648377 | $0.639867 | $0.693343 | $0.693343 | $60,251,934 | $453,515,935 |
| Jan-18 2026 | $0.694392 | $0.694392 | $0.753284 | $0.739714 | $32,208,464 | $485,701,949 |
| Jan-17 2026 | $0.739876 | $0.739876 | $0.765296 | $0.745233 | $21,787,916 | $517,516,098 |