時価総額 $2.45T
-6.78%
ボリューム24h $621.07B
36.07%
BTC % 54.28%
-0.33%
ETH % 9.47%
-3.37%
硬貨
34.200
+3
取引所
885
最後の更新
2 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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $63,118.95 | $63,118.95 | $73,197.59 | $73,197.59 | - | $63,432,247 |
| Feb-04 2026 | $73,197.59 | $72,366.08 | $76,700.92 | $76,114.75 | - | $73,300,719 |
| Feb-03 2026 | $76,114.75 | $75,789.79 | $78,761.93 | $78,379.70 | $5,421 | $76,153,650 |
| Feb-02 2026 | $78,379.70 | $75,030.22 | $78,487.21 | $75,705.98 | - | $78,397,204 |
| Feb-01 2026 | $75,705.88 | $75,705.88 | $78,871.53 | $78,839.77 | $156,415 | $75,711,981 |
| Jan-31 2026 | $77,891.11 | $77,064.43 | $83,958.12 | $83,957.72 | $492,087 | $77,757,996 |
| Jan-30 2026 | $83,957.72 | $82,071.08 | $84,007.75 | $83,671.91 | $276,444 | $82,296,666 |
| Jan-29 2026 | $83,671.91 | $83,671.91 | $89,698.16 | $89,698.16 | - | $81,807,025 |
| Jan-28 2026 | $89,698.16 | $87,660.20 | $89,698.16 | $87,729.81 | - | $88,266,158 |
| Jan-27 2026 | $87,729.81 | $87,729.81 | $88,525.11 | $87,740.98 | - | $86,329,178 |
| Jan-26 2026 | $87,740.98 | $86,299.19 | $88,189.66 | $86,832.41 | - | $92,150,769 |
| Jan-25 2026 | $86,849.84 | $86,406.32 | $89,214.17 | $89,170.98 | $227,913 | $90,542,284 |
| Jan-24 2026 | $89,340.81 | $89,204.20 | $89,826.85 | $89,826.85 | - | $93,041,299 |
| Jan-23 2026 | $89,826.85 | $89,090.22 | $89,826.85 | $89,272.43 | - | $94,104,968 |
| Jan-22 2026 | $89,272.43 | $89,272.43 | $90,196.81 | $90,196.81 | - | $93,523,859 |