時価総額 $4.50T
1.33%
ボリューム24h $437.67B
7.53%
BTC % 54.25%
0.18%
ETH % 12.13%
-0.49%
硬貨
33.319
+11
取引所
885
最後の更新
17 秒 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-02 2025 | $119,796.63 | $116,818.28 | $120,078.43 | $117,119.65 | $106,667 | $199,907,397 |
| Oct-01 2025 | $117,119.65 | $113,649.45 | $117,119.65 | $113,649.45 | - | $195,436,987 |
| Sep-30 2025 | $113,649.45 | $112,725.70 | $114,030.27 | $114,029.74 | $1,201,450 | $190,090,286 |
| Sep-29 2025 | $114,001.56 | $109,241.09 | $114,001.56 | $109,241.09 | - | $190,676,207 |
| Sep-28 2025 | $109,241.09 | $109,240.32 | $109,562.14 | $109,562.14 | - | $183,487,859 |
| Sep-27 2025 | $109,562.14 | $109,196.03 | $109,562.14 | $109,386.78 | - | $184,084,060 |
| Sep-26 2025 | $109,386.76 | $108,961.37 | $109,666.88 | $109,467.97 | $140,838 | $183,767,248 |
| Sep-25 2025 | $109,320.72 | $109,320.72 | $113,306.71 | $113,306.71 | - | $207,937,630 |
| Sep-24 2025 | $113,306.71 | $111,560.60 | $113,493.40 | $111,560.60 | - | $215,370,172 |
| Sep-23 2025 | $111,765.78 | $111,765.78 | $113,130.51 | $112,468.92 | - | $224,572,331 |
| Sep-22 2025 | $112,449.81 | $112,315.86 | $115,314.26 | $115,314.26 | - | $225,830,456 |
| Sep-21 2025 | $115,314.26 | $109,030.35 | $115,757.78 | $109,083.73 | $71,190 | $231,575,271 |
| Sep-20 2025 | $109,081.27 | $109,081.17 | $115,911.85 | $115,431.83 | - | $219,020,888 |
| Sep-19 2025 | $115,697.91 | $115,697.91 | $117,090.73 | $117,090.73 | $13,644 | $232,294,983 |
| Sep-18 2025 | $117,438.46 | $116,187.22 | $117,731.17 | $116,187.22 | $127,795 | $240,758,505 |