時価総額 $3.57T
1.54%
ボリューム24h $300.06B
-20.25%
BTC % 57.67%
-0.76%
ETH % 8.96%
4.46%
硬貨
31.833
+22
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| May-12 2025 | $102,546.68 | $102,326.65 | $104,390.44 | $103,728.43 | $925,004 | $397,650,505 |
| May-11 2025 | $103,790.13 | $103,465.36 | $104,233.83 | $103,924.81 | $462,795 | $386,534,696 |
| May-10 2025 | $103,111.87 | $102,651.42 | $103,579.42 | $102,888.69 | $1,553,275 | $382,187,275 |
| May-09 2025 | $102,873.54 | $102,377.58 | $103,224.17 | $102,378.45 | $739,395 | $398,242,680 |
| May-08 2025 | $102,378.45 | $96,284.26 | $102,378.45 | $96,284.26 | $2,175,807 | $309,122,848 |
| May-07 2025 | $96,284.62 | $94,447.47 | $96,876.37 | $94,447.47 | - | $285,812,292 |
| May-06 2025 | $94,305.86 | $93,847.25 | $94,372.85 | $94,372.85 | - | $279,765,756 |
| May-05 2025 | $94,162.45 | $93,595.33 | $95,149.91 | $95,149.91 | $538,090 | $273,803,937 |
| May-04 2025 | $95,149.91 | $95,149.91 | $96,044.70 | $96,027.24 | $13,028 | $276,882,153 |
| May-03 2025 | $96,027.24 | $95,980.52 | $97,445.39 | $97,445.39 | - | $279,388,721 |
| May-02 2025 | $97,444.38 | $96,319.18 | $97,554.04 | $96,327.69 | $47,007 | $284,225,849 |
| May-01 2025 | $96,356.78 | $93,286.01 | $96,579.90 | $93,286.01 | - | $280,507,886 |
| Apr-30 2025 | $93,285.79 | $93,281.64 | $94,742.06 | $94,556.18 | $13,481 | $291,483,923 |
| Apr-29 2025 | $94,867.01 | $94,321.75 | $94,922.46 | $94,321.75 | - | $276,835,385 |
| Apr-28 2025 | $94,159.01 | $92,877.40 | $94,925.11 | $93,632.48 | - | $294,212,409 |