時価総額 $4.07T
-3.65%
ボリューム24h $381.73B
-2.23%
BTC % 55.26%
0.5%
ETH % 12.18%
-1.97%
硬貨
32.814
+12
取引所
885
最後の更新
57 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $116,470.63 | $115,140.69 | $117,683.14 | $117,683.14 | - | $355,696,091 |
| Aug-17 2025 | $117,683.14 | $117,680.58 | $118,192.34 | $117,782.87 | $507 | $360,570,297 |
| Aug-16 2025 | $117,782.87 | $117,252.05 | $117,782.87 | $117,336.17 | - | $366,799,432 |
| Aug-15 2025 | $117,336.17 | $117,327.74 | $118,764.57 | $118,006.90 | - | $366,546,474 |
| Aug-14 2025 | $118,006.90 | $117,862.31 | $122,888.94 | $122,335.51 | $349,690 | $352,091,455 |
| Aug-13 2025 | $122,335.52 | $119,124.82 | $122,335.52 | $119,124.82 | - | $365,155,784 |
| Aug-12 2025 | $118,950.39 | $118,572.65 | $119,834.84 | $119,834.84 | - | $355,762,417 |
| Aug-11 2025 | $119,835.25 | $118,249.85 | $121,210.12 | $118,249.85 | $27,379 | $358,286,020 |
| Aug-10 2025 | $118,249.90 | $116,551.50 | $118,495.02 | $116,551.50 | - | $353,577,388 |
| Aug-09 2025 | $116,554.81 | $116,319.54 | $116,735.95 | $116,383.63 | - | $349,094,806 |
| Aug-08 2025 | $116,383.31 | $116,088.87 | $117,294.73 | $117,294.72 | - | $349,840,708 |
| Aug-07 2025 | $117,296.43 | $114,826.75 | $117,296.43 | $114,855.17 | $9,448 | $351,399,858 |
| Aug-06 2025 | $114,855.17 | $113,468.14 | $115,099.57 | $113,806.83 | $55,112 | $344,136,014 |
| Aug-05 2025 | $113,830.83 | $113,830.83 | $115,031.64 | $115,031.64 | - | $341,877,301 |
| Aug-04 2025 | $115,120.78 | $113,973.87 | $115,120.78 | $113,980.29 | $507,740 | $345,332,541 |