時価総額 $4.01T
1.26%
ボリューム24h $284.55B
-10.83%
BTC % 55.19%
-0.36%
ETH % 11.81%
0.59%
硬貨
33.516
+8
取引所
885
最後の更新
3 分 前
ether.fi (EBTC) 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-23 2025 | $109,224.80 | $108,301.33 | $109,796.60 | $108,574.21 | - | $156,794,841 |
| Oct-22 2025 | $108,575.22 | $107,997.60 | $108,761.41 | $108,761.41 | $425 | $156,569,731 |
| Oct-21 2025 | $110,751.93 | $107,934.60 | $110,751.93 | $110,502.66 | $8,574 | $159,683,827 |
| Oct-20 2025 | $110,759.88 | $108,794.30 | $111,240.63 | $108,796.17 | - | $159,945,019 |
| Oct-19 2025 | $108,722.03 | $106,951.95 | $109,027.39 | $107,256.55 | - | $156,734,014 |
| Oct-18 2025 | $107,158.75 | $106,675.95 | $107,158.75 | $106,782.32 | - | $159,793,985 |
| Oct-17 2025 | $106,844.41 | $104,345.77 | $108,416.84 | $108,416.84 | $158,355 | $159,265,424 |
| Oct-16 2025 | $108,416.65 | $108,416.65 | $111,614.82 | $110,791.72 | - | $159,779,059 |
| Oct-15 2025 | $110,856.44 | $110,856.44 | $112,826.90 | $112,826.90 | $307 | $163,366,985 |
| Oct-14 2025 | $112,340.48 | $110,817.13 | $115,004.50 | $114,897.22 | - | $166,097,241 |
| Oct-13 2025 | $114,897.22 | $114,018.71 | $115,357.05 | $114,018.71 | $8,921 | $170,100,204 |
| Oct-12 2025 | $114,018.71 | $110,644.91 | $114,118.28 | $111,215.39 | - | $168,787,981 |
| Oct-11 2025 | $111,215.39 | $110,310.62 | $112,263.24 | $111,236.44 | $101,350 | $167,946,937 |
| Oct-10 2025 | $111,236.44 | $108,595.82 | $121,878.31 | $121,016.32 | $695,017 | $168,491,098 |
| Oct-09 2025 | $121,016.27 | $119,915.97 | $123,050.02 | $123,029.87 | - | $183,296,043 |