時価総額 $3.99T
1.23%
ボリューム24h $330.93B
26.42%
BTC % 55.19%
0.67%
ETH % 11.96%
0.66%
硬貨
33.461
+12
取引所
885
最後の更新
26 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 |
|---|---|---|---|---|---|---|
| Oct-19 2025 | $3,999.09 | $3,884.12 | $4,002.82 | $3,884.39 | - | $455,787,142 |
| Oct-18 2025 | $3,867.45 | $3,820.46 | $3,894.70 | $3,820.46 | $200 | $454,275,534 |
| Oct-17 2025 | $3,826.47 | $3,724.95 | $3,922.23 | $3,901.10 | - | $452,566,098 |
| Oct-16 2025 | $3,862.23 | $3,862.23 | $4,054.75 | $3,985.63 | - | $439,717,175 |
| Oct-15 2025 | $3,961.79 | $3,961.79 | $4,146.20 | $4,123.76 | - | $448,554,747 |
| Oct-14 2025 | $4,122.85 | $3,934.01 | $4,197.15 | $4,197.15 | - | $469,347,233 |
| Oct-13 2025 | $4,197.21 | $4,096.41 | $4,198.40 | $4,144.62 | $1,352 | $458,274,167 |
| Oct-12 2025 | $4,144.53 | $3,722.29 | $4,144.53 | $3,732.04 | $656 | $427,048,436 |
| Oct-11 2025 | $3,668.77 | $3,668.77 | $4,074.41 | $4,074.41 | - | $380,373,793 |
| Oct-10 2025 | $4,074.41 | $4,074.41 | $4,387.96 | $4,356.39 | - | $425,747,476 |
| Oct-09 2025 | $4,326.89 | $4,314.07 | $4,516.22 | $4,516.22 | - | $455,913,260 |
| Oct-08 2025 | $4,514.21 | $4,442.24 | $4,545.29 | $4,498.90 | $59,022 | $490,462,057 |
| Oct-07 2025 | $4,498.97 | $4,468.75 | $4,730.86 | $4,685.86 | $290,580 | $498,320,261 |
| Oct-06 2025 | $4,685.75 | $4,488.15 | $4,720.01 | $4,488.15 | - | $520,368,122 |
| Oct-05 2025 | $4,512.14 | $4,468.19 | $4,574.15 | $4,479.77 | $357 | $508,438,893 |