時価総額 $2.81T
-0.63%
ボリューム24h $283.50B
-9.56%
BTC % 55.86%
0.07%
ETH % 10.02%
-2.39%
硬貨
34.523
+7
取引所
885
最後の更新
2 分 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-22 2026 | $2,387.46 | $2,312.75 | $2,395.79 | $2,318.29 | $56,544 | $636,132,252 |
| Apr-21 2026 | $2,308.50 | $2,287.90 | $2,317.66 | $2,299.94 | $122,174 | $636,526,486 |
| Apr-20 2026 | $2,307.67 | $2,253.68 | $2,317.12 | $2,253.68 | $360,333 | $601,610,396 |
| Apr-19 2026 | $2,245.77 | $2,245.77 | $2,337.59 | $2,334.73 | $1,323,523 | $489,141,235 |
| Apr-18 2026 | $2,343.30 | $2,333.25 | $2,436.44 | $2,436.19 | $85,312 | $469,580,047 |
| Apr-17 2026 | $2,436.19 | $2,329.32 | $2,436.19 | $2,341.47 | $5,601 | $425,314,092 |
| Apr-16 2026 | $2,341.47 | $2,304.78 | $2,361.53 | $2,361.53 | $32,889 | $408,140,377 |
| Apr-15 2026 | $2,361.53 | $2,316.78 | $2,361.53 | $2,338.39 | - | $396,510,090 |
| Apr-14 2026 | $2,338.39 | $2,338.39 | $2,387.89 | $2,344.83 | - | $392,610,153 |
| Apr-13 2026 | $2,344.83 | $2,189.89 | $2,344.83 | $2,189.89 | $2,994 | $369,564,397 |
| Apr-12 2026 | $2,191.66 | $2,175.34 | $2,285.16 | $2,241.03 | $14,533 | $344,772,581 |
| Apr-11 2026 | $2,241.03 | $2,236.08 | $2,244.46 | $2,244.46 | - | $353,812,983 |
| Apr-10 2026 | $2,244.46 | $2,186.84 | $2,245.90 | $2,203.32 | - | $346,378,266 |
| Apr-09 2026 | $2,203.35 | $2,175.70 | $2,209.84 | $2,209.84 | - | $340,807,795 |
| Apr-08 2026 | $2,209.92 | $2,195.01 | $2,238.35 | $2,238.35 | - | $341,188,369 |