時価総額 $3.20T
0.29%
ボリューム24h $111.42B
BTC % 54.95%
0.05%
ETH % 11.21%
-0.71%
硬貨
33.847
+2
取引所
885
最後の更新
43 秒 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 |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $0.749068 | $0.675398 | $0.753548 | $0.681202 | $37,649,986 | $488,963,628 |
| Dec-18 2025 | $0.681246 | $0.671747 | $0.754422 | $0.720344 | $43,293,517 | $444,692,295 |
| Dec-17 2025 | $0.720195 | $0.718095 | $0.80063 | $0.78145 | $41,088,109 | $470,116,201 |
| Dec-16 2025 | $0.780041 | $0.766743 | $0.797861 | $0.782602 | $33,843,213 | $474,781,354 |
| Dec-15 2025 | $0.782745 | $0.744506 | $0.82679 | $0.787802 | $49,397,795 | $476,427,427 |
| Dec-14 2025 | $0.788313 | $0.783951 | $0.825918 | $0.807178 | $26,297,738 | $479,816,010 |
| Dec-13 2025 | $0.807119 | $0.798039 | $0.812741 | $0.80284 | $17,763,724 | $491,262,877 |
| Dec-12 2025 | $0.802514 | $0.777629 | $0.835213 | $0.821611 | $30,277,816 | $488,459,635 |
| Dec-11 2025 | $0.82053 | $0.780393 | $0.841953 | $0.840974 | $44,802,369 | $499,425,319 |
| Dec-10 2025 | $0.84214 | $0.841919 | $0.892823 | $0.877073 | $48,236,696 | $512,578,561 |
| Dec-09 2025 | $0.876974 | $0.816215 | $0.918852 | $0.835439 | $50,098,915 | $533,780,770 |
| Dec-08 2025 | $0.835455 | $0.784272 | $0.842345 | $0.784739 | $36,222,485 | $508,509,883 |
| Dec-07 2025 | $0.783485 | $0.764098 | $0.814935 | $0.801173 | $33,814,653 | $476,720,795 |
| Dec-06 2025 | $0.800405 | $0.771742 | $0.806925 | $0.777513 | $25,194,237 | $487,015,922 |
| Dec-05 2025 | $0.778537 | $0.765204 | $0.820735 | $0.820735 | $35,111,538 | $473,710,381 |