時価総額 $2.61T
-1.79%
ボリューム24h $157.74B
4.66%
BTC % 54.5%
-0.53%
ETH % 10.18%
-0.19%
硬貨
34.482
+2
取引所
885
最後の更新
27 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 |
|---|---|---|---|---|---|---|
| Apr-11 2026 | $73,612.29 | $72,802.61 | $73,612.29 | $72,899.86 | - | $84,190,055 |
| Apr-10 2026 | $72,971.52 | $71,980.35 | $73,009.87 | $72,511.51 | - | $83,448,073 |
| Apr-09 2026 | $72,511.51 | $70,812.91 | $72,564.26 | $70,968.99 | - | $82,871,255 |
| Apr-08 2026 | $70,968.99 | $70,517.54 | $71,809.29 | $70,517.54 | $42,969 | $81,298,353 |
| Apr-07 2026 | $70,517.54 | $67,937.58 | $70,517.54 | $69,600.26 | $39,679 | $80,885,625 |
| Apr-06 2026 | $69,600.26 | $67,512.87 | $70,107.49 | $67,512.87 | - | $79,409,764 |
| Apr-05 2026 | $67,512.87 | $66,961.74 | $67,512.87 | $67,383.59 | - | $77,024,453 |
| Apr-04 2026 | $67,326.84 | $66,895.88 | $67,515.25 | $66,895.88 | - | $76,821,539 |
| Apr-03 2026 | $66,895.88 | $66,573.19 | $67,206.77 | $67,047.27 | - | $76,277,341 |
| Apr-02 2026 | $67,047.27 | $66,765.27 | $69,063.93 | $69,063.93 | $10,026 | $76,443,779 |
| Apr-01 2026 | $69,063.93 | $67,682.04 | $69,063.93 | $68,005.38 | - | $78,711,007 |
| Mar-31 2026 | $68,005.38 | $66,368.81 | $68,005.38 | $67,549.04 | - | $70,205,492 |
| Mar-30 2026 | $67,549.04 | $66,478.65 | $67,979.69 | $66,478.65 | - | $68,882,725 |
| Mar-29 2026 | $66,478.65 | $66,262.99 | $66,971.25 | $66,262.99 | - | $67,853,618 |
| Mar-28 2026 | $66,262.99 | $66,077.09 | $66,579.07 | $66,077.09 | - | $67,554,451 |