時価総額 $2.49T
-0.17%
ボリューム24h $124.58B
-64.65%
BTC % 53.75%
-0.29%
ETH % 9.94%
-0.7%
硬貨
34.455
+5
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Apr-02 2026 | $2,058.91 | $2,033.97 | $2,125.00 | $2,119.82 | - | $309,460,541 |
| Apr-01 2026 | $2,119.82 | $2,097.97 | $2,126.96 | $2,101.99 | - | $324,275,770 |
| Mar-31 2026 | $2,101.99 | $2,014.50 | $2,101.99 | $2,072.17 | - | $318,108,328 |
| Mar-30 2026 | $2,072.12 | $1,966.33 | $2,072.88 | $1,986.09 | - | $317,620,671 |
| Mar-29 2026 | $1,986.22 | $1,986.21 | $1,993.19 | $1,993.19 | - | $294,208,787 |
| Mar-28 2026 | $1,981.57 | $1,981.52 | $1,985.50 | $1,985.49 | - | $309,920,644 |
| Mar-27 2026 | $1,983.19 | $1,983.19 | $2,064.67 | $2,030.72 | - | $364,190,807 |
| Mar-26 2026 | $2,030.72 | $2,030.72 | $2,161.37 | $2,161.37 | - | $363,577,510 |
| Mar-25 2026 | $2,161.37 | $2,144.38 | $2,173.39 | $2,150.32 | - | $384,537,363 |
| Mar-24 2026 | $2,150.32 | $2,147.07 | $2,160.97 | $2,160.79 | - | $382,053,512 |
| Mar-23 2026 | $2,160.79 | $2,032.89 | $2,163.32 | $2,061.65 | $20 | $379,674,254 |
| Mar-22 2026 | $2,061.65 | $2,059.84 | $2,144.98 | $2,142.92 | $2 | $403,748,719 |
| Mar-21 2026 | $2,142.92 | $2,125.55 | $2,149.52 | $2,134.12 | $26 | $408,984,449 |
| Mar-20 2026 | $2,134.12 | $2,122.04 | $2,145.14 | $2,122.04 | - | $408,892,647 |
| Mar-19 2026 | $2,122.04 | $2,122.03 | $2,205.54 | $2,205.54 | $4 | $448,711,848 |