時価総額 $3.39T
0.64%
ボリューム24h $295.97B
-16.36%
BTC % 54.71%
-0.73%
ETH % 11.36%
3.6%
硬貨
33.759
+5
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $93,702.14 | $91,999.03 | $93,702.14 | $91,999.03 | $75,390 | $115,309,509 |
| Dec-02 2025 | $91,999.03 | $85,327.55 | $91,999.03 | $85,327.55 | $29,211 | $113,213,569 |
| Dec-01 2025 | $85,327.55 | $84,799.27 | $90,451.84 | $90,451.84 | - | $105,381,638 |
| Nov-30 2025 | $91,186.70 | $90,561.01 | $91,313.03 | $90,727.67 | - | $114,021,198 |
| Nov-29 2025 | $90,727.67 | $90,727.67 | $90,766.94 | $90,766.94 | - | $113,444,715 |
| Nov-28 2025 | $91,201.35 | $90,561.45 | $91,391.89 | $91,294.68 | - | $116,492,967 |
| Nov-27 2025 | $91,294.68 | $89,622.16 | $91,636.93 | $89,622.16 | - | $118,482,697 |
| Nov-26 2025 | $89,622.16 | $86,797.35 | $89,622.16 | $87,373.69 | - | $116,313,740 |
| Nov-25 2025 | $87,373.69 | $87,373.69 | $88,080.21 | $88,080.21 | - | $113,396,214 |
| Nov-24 2025 | $88,625.39 | $85,745.31 | $88,625.39 | $85,745.31 | - | $121,877,008 |
| Nov-23 2025 | $85,745.31 | $83,613.73 | $86,091.77 | $83,613.73 | - | $119,163,654 |
| Nov-22 2025 | $83,613.73 | $83,336.48 | $84,040.58 | $83,336.48 | - | $116,201,286 |
| Nov-21 2025 | $83,336.48 | $81,773.99 | $87,100.66 | $86,632.35 | - | $115,785,365 |
| Nov-20 2025 | $86,842.37 | $86,412.13 | $91,846.41 | $90,175.04 | - | $120,716,650 |
| Nov-19 2025 | $90,175.04 | $88,435.01 | $91,884.78 | $91,884.78 | $1,046,487 | $123,364,270 |