時価総額 $3.16T
-4.61%
ボリューム24h $323.48B
48.11%
BTC % 54.91%
0.31%
ETH % 10.75%
-1.95%
硬貨
33.748
+13
取引所
885
最後の更新
36 秒 前
ether fi (EETH) 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-30 2025 | $3,009.09 | $2,970.83 | $3,032.75 | $2,971.34 | $38 | $368,404,745 |
| Nov-29 2025 | $2,971.34 | $2,970.55 | $3,072.62 | $3,072.62 | - | $364,147,367 |
| Nov-28 2025 | $3,072.62 | $3,005.19 | $3,072.67 | $3,018.78 | - | $376,004,734 |
| Nov-27 2025 | $3,018.78 | $3,017.05 | $3,031.24 | $3,017.05 | - | $367,818,617 |
| Nov-26 2025 | $3,017.05 | $2,916.87 | $3,017.05 | $2,940.49 | - | $368,860,737 |
| Nov-25 2025 | $2,857.83 | $2,796.45 | $2,943.52 | $2,943.52 | - | $358,192,134 |
| Nov-24 2025 | $2,872.52 | $2,775.88 | $2,875.87 | $2,813.38 | - | $402,351,580 |
| Nov-23 2025 | $2,813.38 | $2,727.58 | $2,813.38 | $2,728.23 | - | $396,011,331 |
| Nov-22 2025 | $2,720.65 | $2,713.94 | $2,742.54 | $2,713.95 | $8 | $383,730,615 |
| Nov-21 2025 | $2,713.95 | $2,651.28 | $2,854.68 | $2,806.08 | - | $381,666,807 |
| Nov-20 2025 | $2,844.49 | $2,784.12 | $3,023.63 | $2,951.75 | - | $400,581,675 |
| Nov-19 2025 | $2,951.50 | $2,869.87 | $3,097.19 | $3,097.19 | $1,768 | $417,525,062 |
| Nov-18 2025 | $3,097.19 | $2,945.86 | $3,135.58 | $3,078.76 | - | $422,002,352 |
| Nov-17 2025 | $3,078.76 | $3,062.06 | $3,192.13 | $3,062.06 | $318 | $403,314,015 |
| Nov-16 2025 | $3,062.06 | $3,042.14 | $3,208.41 | $3,167.33 | - | $409,850,262 |