時価総額 $4.19T
1.41%
ボリューム24h $353.66B
33%
BTC % 54.21%
0.51%
ETH % 12.07%
0.49%
硬貨
33.286
+15
取引所
885
最後の更新
40 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 |
|---|---|---|---|---|---|---|
| Sep-29 2025 | $4,216.10 | $4,113.85 | $4,216.23 | $4,121.41 | - | $652,430,137 |
| Sep-28 2025 | $4,126.85 | $3,985.41 | $4,126.85 | $4,016.90 | $13,640 | $578,798,590 |
| Sep-27 2025 | $4,016.98 | $3,976.13 | $4,021.75 | $4,021.68 | $127,285 | $557,276,052 |
| Sep-26 2025 | $4,008.84 | $3,881.40 | $4,045.65 | $3,891.13 | - | $625,049,020 |
| Sep-25 2025 | $3,891.73 | $3,828.63 | $4,157.08 | $4,157.08 | $18,275 | $591,140,438 |
| Sep-24 2025 | $4,152.84 | $4,147.82 | $4,207.31 | $4,164.64 | $29,635 | $619,412,427 |
| Sep-23 2025 | $4,164.64 | $4,159.74 | $4,203.75 | $4,194.67 | $12,354 | $656,493,309 |
| Sep-22 2025 | $4,194.66 | $4,173.45 | $4,449.58 | $4,449.58 | - | $669,398,391 |
| Sep-21 2025 | $4,443.52 | $4,443.52 | $4,493.09 | $4,493.09 | $62,477 | $713,653,274 |
| Sep-20 2025 | $4,493.09 | $4,451.54 | $4,493.88 | $4,458.97 | - | $716,524,132 |
| Sep-19 2025 | $4,458.97 | $4,439.32 | $4,593.93 | $4,579.06 | $90,417 | $575,185,103 |
| Sep-18 2025 | $4,579.06 | $4,557.41 | $4,602.03 | $4,557.41 | $139,681 | $591,863,597 |
| Sep-17 2025 | $4,526.98 | $4,466.92 | $4,531.40 | $4,512.53 | $49,838 | $560,835,775 |
| Sep-16 2025 | $4,512.44 | $4,429.03 | $4,522.17 | $4,510.43 | $49,239 | $538,774,349 |
| Sep-15 2025 | $4,513.96 | $4,474.56 | $4,636.98 | $4,605.38 | $31,650 | $670,102,026 |